| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2003 | CNY | 10.3077 | 10.4917 | 10.234 | 10.2856 | 10.2856 | +0.022 (+0.22%) | 2,805,570 |
| 21 Jul 2003 | CNY | 9.9837 | 10.2929 | 9.9027 | 10.2635 | 10.2635 | +0.258 (+2.58%) | 2,953,983 |
| 18 Jul 2003 | CNY | 10.2193 | 10.3077 | 9.9248 | 10.0058 | 10.0058 | +0.066 (+0.67%) | 4,308,860 |
| 17 Jul 2003 | CNY | 9.6229 | 10.0279 | 9.6229 | 9.9395 | 9.9395 | +0.191 (+1.96%) | 3,688,997 |
| 16 Jul 2003 | CNY | 9.8438 | 9.8438 | 9.6082 | 9.7481 | 9.7481 | -0.103 (-1.05%) | 141,933 |
| 15 Jul 2003 | CNY | 9.7187 | 9.8585 | 9.7187 | 9.8512 | 9.8512 | +0.096 (+0.98%) | 328,152 |
| 14 Jul 2003 | CNY | 9.7187 | 9.8291 | 9.7113 | 9.7555 | 9.7555 | +0.015 (+0.15%) | 180,859 |
| 11 Jul 2003 | CNY | 10.0794 | 10.0794 | 9.7187 | 9.7407 | 9.7407 | +0.022 (+0.23%) | 511,970 |
| 10 Jul 2003 | CNY | 9.5714 | 9.8291 | 9.5714 | 9.7187 | 9.7187 | +0.096 (+1.00%) | 541,902 |
| 9 Jul 2003 | CNY | 9.7923 | 9.7923 | 9.5125 | 9.6229 | 9.6229 | -0.169 (-1.73%) | 377,990 |
| 8 Jul 2003 | CNY | 9.7187 | 9.8512 | 9.6818 | 9.7923 | 9.7923 | -0.294 (-2.92%) | 669,409 |
| 7 Jul 2003 | CNY | 10.0868 | 10.1604 | 9.9911 | 10.0868 | 10.0868 | 0.0 (0.0%) | 1,076,929 |
| 4 Jul 2003 | CNY | 10.0426 | 10.1972 | 9.9984 | 10.0868 | 10.0868 | +0.059 (+0.59%) | 802,192 |
| 3 Jul 2003 | CNY | 10.0573 | 10.0868 | 9.9101 | 10.0279 | 10.0279 | +0.015 (+0.15%) | 207,969 |
| 2 Jul 2003 | CNY | 9.969 | 10.0205 | 9.8659 | 10.0132 | 10.0132 | +0.074 (+0.74%) | 401,678 |
| 1 Jul 2003 | CNY | 9.9984 | 10.1604 | 9.9395 | 9.9395 | 9.9395 | 0.0 (0.0%) | 408,414 |
| 30 Jun 2003 | CNY | 10.0132 | 10.0279 | 9.8585 | 9.9395 | 9.9395 | -0.125 (-1.24%) | 620,170 |
| 27 Jun 2003 | CNY | 10.2193 | 10.2782 | 10.05 | 10.0647 | 10.0647 | -0.169 (-1.65%) | 552,793 |
| 26 Jun 2003 | CNY | 10.2708 | 10.3371 | 10.0941 | 10.234 | 10.234 | -0.044 (-0.43%) | 617,962 |
| 25 Jun 2003 | CNY | 10.3077 | 10.5285 | 10.2267 | 10.2782 | 10.2782 | -0.177 (-1.69%) | 1,078,913 |
| 24 Jun 2003 | CNY | 10.4255 | 10.5212 | 10.4034 | 10.4549 | 10.4549 | +0.029 (+0.28%) | 171,687 |
| 23 Jun 2003 | CNY | 10.5138 | 10.5138 | 10.4034 | 10.4255 | 10.4255 | -0.029 (-0.28%) | 234,566 |
| 20 Jun 2003 | CNY | 10.5653 | 10.6243 | 10.3813 | 10.4549 | 10.4549 | -0.11 (-1.04%) | 334,120 |
| 19 Jun 2003 | CNY | 10.7789 | 10.7789 | 10.4991 | 10.5653 | 10.5653 | -0.125 (-1.17%) | 458,929 |
| 18 Jun 2003 | CNY | 10.6169 | 10.7568 | 10.6169 | 10.6905 | 10.6905 | +0.11 (+1.04%) | 866,245 |
| 16 Jun 2003 | CNY | 10.6095 | 10.7052 | 10.5285 | 10.5801 | 10.5801 | -0.125 (-1.17%) | 383,953 |
| 13 Jun 2003 | CNY | 10.7494 | 10.7862 | 10.6758 | 10.7052 | 10.7052 | -0.037 (-0.34%) | 517,615 |
| 12 Jun 2003 | CNY | 10.8819 | 10.8819 | 10.6979 | 10.7421 | 10.7421 | -0.066 (-0.61%) | 151,984 |
| 11 Jun 2003 | CNY | 10.6758 | 10.8967 | 10.6316 | 10.8083 | 10.8083 | +0.177 (+1.66%) | 1,206,851 |
| 10 Jun 2003 | CNY | 10.4549 | 10.6832 | 10.4549 | 10.6316 | 10.6316 | 0.0 (0.0%) | 303,920 |
