| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2003 | CNY | 1.7659 | 1.7857 | 1.752 | 1.7837 | 1.7837 | -0.014 (-0.77%) | 944,874 |
| 8 Aug 2003 | CNY | 1.8175 | 1.8175 | 1.7798 | 1.7976 | 1.7976 | -0.006 (-0.33%) | 879,807 |
| 7 Aug 2003 | CNY | 1.8214 | 1.8353 | 1.7738 | 1.8036 | 1.8036 | -0.028 (-1.52%) | 5,926,359 |
| 6 Aug 2003 | CNY | 1.8254 | 1.8552 | 1.8135 | 1.8314 | 1.8314 | +0.012 (+0.66%) | 7,012,691 |
| 5 Aug 2003 | CNY | 1.8175 | 1.8433 | 1.7718 | 1.8194 | 1.8194 | +0.016 (+0.88%) | 8,256,175 |
| 4 Aug 2003 | CNY | 1.7738 | 1.8234 | 1.746 | 1.8036 | 1.8036 | -0.032 (-1.73%) | 8,061,031 |
| 1 Aug 2003 | CNY | 1.7163 | 1.8552 | 1.7064 | 1.8353 | 1.8353 | +0.121 (+7.06%) | 3,247,151 |
| 31 Jul 2003 | CNY | 1.7262 | 1.7341 | 1.6865 | 1.7143 | 1.7143 | +0.006 (+0.35%) | 6,148,422 |
| 30 Jul 2003 | CNY | 1.7183 | 1.7341 | 1.7064 | 1.7083 | 1.7083 | -0.01 (-0.58%) | 3,738,168 |
| 29 Jul 2003 | CNY | 1.7282 | 1.746 | 1.7024 | 1.7183 | 1.7183 | -0.022 (-1.25%) | 2,556,288 |
| 28 Jul 2003 | CNY | 1.746 | 1.7579 | 1.7163 | 1.7401 | 1.7401 | -0.012 (-0.68%) | 3,271,075 |
| 25 Jul 2003 | CNY | 1.7659 | 1.7758 | 1.7401 | 1.752 | 1.752 | -0.02 (-1.12%) | 2,990,433 |
| 24 Jul 2003 | CNY | 1.8056 | 1.8135 | 1.7599 | 1.7718 | 1.7718 | -0.024 (-1.33%) | 1,865,631 |
| 23 Jul 2003 | CNY | 1.7758 | 1.8056 | 1.7659 | 1.7956 | 1.7956 | +0.026 (+1.46%) | 3,547,535 |
| 22 Jul 2003 | CNY | 1.7262 | 1.7778 | 1.7143 | 1.7698 | 1.7698 | +0.034 (+1.94%) | 13,432,854 |
| 21 Jul 2003 | CNY | 1.7242 | 1.7778 | 1.7202 | 1.7361 | 1.7361 | -0.036 (-2.01%) | 2,396,217 |
| 18 Jul 2003 | CNY | 1.8056 | 1.8056 | 1.7679 | 1.7718 | 1.7718 | -0.042 (-2.30%) | 4,338,406 |
| 17 Jul 2003 | CNY | 1.8095 | 1.8175 | 1.7659 | 1.8135 | 1.8135 | +0.004 (+0.22%) | 7,563,119 |
| 16 Jul 2003 | CNY | 1.8155 | 1.8175 | 1.7857 | 1.8095 | 1.8095 | -0.006 (-0.33%) | 1,695,385 |
| 15 Jul 2003 | CNY | 1.8036 | 1.8274 | 1.7917 | 1.8155 | 1.8155 | +0.004 (+0.22%) | 1,849,145 |
| 14 Jul 2003 | CNY | 1.8234 | 1.8452 | 1.8056 | 1.8115 | 1.8115 | -0.022 (-1.19%) | 896,847 |
| 11 Jul 2003 | CNY | 1.8254 | 1.8611 | 1.8234 | 1.8333 | 1.8333 | 0.0 (0.0%) | 3,947,539 |
| 10 Jul 2003 | CNY | 1.8056 | 1.8611 | 1.8056 | 1.8333 | 1.8333 | +0.008 (+0.43%) | 5,555,607 |
| 9 Jul 2003 | CNY | 1.8552 | 1.8552 | 1.8016 | 1.8254 | 1.8254 | +0.002 (+0.11%) | 4,044,050 |
| 8 Jul 2003 | CNY | 1.7857 | 1.8433 | 1.7857 | 1.8234 | 1.8234 | +0.008 (+0.44%) | 1,086,200 |
| 7 Jul 2003 | CNY | 1.8075 | 1.8175 | 1.7857 | 1.8155 | 1.8155 | -0.008 (-0.43%) | 3,054,436 |
| 4 Jul 2003 | CNY | 1.8452 | 1.9206 | 1.8056 | 1.8234 | 1.8234 | 0.0 (0.0%) | 6,930,267 |
| 3 Jul 2003 | CNY | 1.8314 | 1.8452 | 1.7857 | 1.8234 | 1.8234 | +0.01 (+0.55%) | 4,097,777 |
| 2 Jul 2003 | CNY | 1.7659 | 1.8452 | 1.7659 | 1.8135 | 1.8135 | +0.004 (+0.22%) | 2,289,016 |
| 1 Jul 2003 | CNY | 1.7143 | 1.881 | 1.7143 | 1.8095 | 1.8095 | -0.06 (-3.19%) | 9,070,503 |
