| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2003 | CNY | 5.7507 | 5.7507 | 5.6198 | 5.6818 | 5.6818 | -0.035 (-0.60%) | 139,972 |
| 1 Sep 2003 | CNY | 5.6336 | 5.73 | 5.6336 | 5.7163 | 5.7163 | +0.069 (+1.22%) | 105,904 |
| 29 Aug 2003 | CNY | 5.613 | 5.6612 | 5.5854 | 5.6474 | 5.6474 | -0.014 (-0.24%) | 121,125 |
| 28 Aug 2003 | CNY | 5.5992 | 5.6956 | 5.5923 | 5.6612 | 5.6612 | +0.014 (+0.24%) | 105,560 |
| 27 Aug 2003 | CNY | 5.7714 | 5.7714 | 5.6336 | 5.6474 | 5.6474 | -0.069 (-1.21%) | 126,324 |
| 26 Aug 2003 | CNY | 5.6612 | 5.7163 | 5.6474 | 5.7163 | 5.7163 | -0.007 (-0.12%) | 92,376 |
| 25 Aug 2003 | CNY | 5.7507 | 5.8402 | 5.6887 | 5.7231 | 5.7231 | +0.021 (+0.36%) | 324,812 |
| 22 Aug 2003 | CNY | 5.6749 | 5.7438 | 5.6198 | 5.7025 | 5.7025 | +0.041 (+0.73%) | 100,919 |
| 21 Aug 2003 | CNY | 5.6474 | 5.7163 | 5.6336 | 5.6612 | 5.6612 | 0.0 (0.0%) | 110,794 |
| 20 Aug 2003 | CNY | 5.7231 | 5.7231 | 5.6474 | 5.6612 | 5.6612 | -0.041 (-0.72%) | 62,436 |
| 19 Aug 2003 | CNY | 5.7025 | 5.7507 | 5.6818 | 5.7025 | 5.7025 | 0.0 (0.0%) | 73,790 |
| 18 Aug 2003 | CNY | 5.7163 | 5.7163 | 5.6818 | 5.7025 | 5.7025 | -0.014 (-0.24%) | 54,595 |
| 15 Aug 2003 | CNY | 5.7094 | 5.7507 | 5.6887 | 5.7163 | 5.7163 | +0.007 (+0.12%) | 93,442 |
| 14 Aug 2003 | CNY | 5.6612 | 5.8127 | 5.6612 | 5.7094 | 5.7094 | -0.048 (-0.84%) | 93,436 |
| 13 Aug 2003 | CNY | 5.7507 | 5.7989 | 5.6749 | 5.7576 | 5.7576 | -0.014 (-0.24%) | 135,298 |
| 12 Aug 2003 | CNY | 5.7163 | 5.8196 | 5.6887 | 5.7714 | 5.7714 | +0.007 (+0.12%) | 111,092 |
| 11 Aug 2003 | CNY | 5.6543 | 5.8265 | 5.6543 | 5.7645 | 5.7645 | +0.083 (+1.46%) | 496,989 |
| 8 Aug 2003 | CNY | 5.8058 | 5.8058 | 5.6749 | 5.6818 | 5.6818 | -0.124 (-2.14%) | 425,436 |
| 7 Aug 2003 | CNY | 5.8678 | 5.8884 | 5.7989 | 5.8058 | 5.8058 | -0.062 (-1.06%) | 212,129 |
| 6 Aug 2003 | CNY | 5.8678 | 5.9091 | 5.854 | 5.8678 | 5.8678 | -0.083 (-1.39%) | 90,793 |
| 5 Aug 2003 | CNY | 5.9917 | 5.9917 | 5.7989 | 5.9504 | 5.9504 | -0.041 (-0.69%) | 611,454 |
| 4 Aug 2003 | CNY | 5.9917 | 6.0331 | 5.9229 | 5.9917 | 5.9917 | +0.021 (+0.34%) | 521,376 |
| 1 Aug 2003 | CNY | 5.9229 | 5.978 | 5.8678 | 5.9711 | 5.9711 | +0.069 (+1.17%) | 209,638 |
| 31 Jul 2003 | CNY | 5.7989 | 5.9229 | 5.792 | 5.9022 | 5.9022 | +0.021 (+0.35%) | 214,631 |
| 29 Jul 2003 | CNY | 5.8058 | 5.8884 | 5.73 | 5.8815 | 5.8815 | +0.076 (+1.30%) | 100,007 |
| 28 Jul 2003 | CNY | 5.7231 | 5.8058 | 5.7231 | 5.8058 | 5.8058 | +0.034 (+0.60%) | 119,064 |
| 25 Jul 2003 | CNY | 5.8609 | 5.9091 | 5.6887 | 5.7714 | 5.7714 | -0.096 (-1.64%) | 153,916 |
| 24 Jul 2003 | CNY | 5.8884 | 5.9091 | 5.854 | 5.8678 | 5.8678 | -0.041 (-0.70%) | 60,984 |
| 23 Jul 2003 | CNY | 5.9022 | 5.9366 | 5.7989 | 5.9091 | 5.9091 | -0.007 (-0.12%) | 72,356 |
| 22 Jul 2003 | CNY | 5.854 | 5.9229 | 5.7782 | 5.916 | 5.916 | +0.055 (+0.94%) | 112,384 |
