| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2003 | CNY | 4.1603 | 4.1603 | 4.0458 | 4.1069 | 4.1069 | -0.046 (-1.10%) | 357,209 |
| 8 Aug 2003 | CNY | 4.1832 | 4.229 | 4.1221 | 4.1527 | 4.1527 | -0.008 (-0.18%) | 792,236 |
| 7 Aug 2003 | CNY | 4.0687 | 4.1756 | 4.0687 | 4.1603 | 4.1603 | +0.069 (+1.68%) | 622,605 |
| 6 Aug 2003 | CNY | 4.0534 | 4.0992 | 4.0534 | 4.0916 | 4.0916 | +0.008 (+0.19%) | 360,344 |
| 5 Aug 2003 | CNY | 4.1145 | 4.1221 | 4.0687 | 4.084 | 4.084 | -0.03 (-0.74%) | 499,843 |
| 4 Aug 2003 | CNY | 4.1221 | 4.1374 | 4.0458 | 4.1145 | 4.1145 | -0.008 (-0.18%) | 1,073,425 |
| 1 Aug 2003 | CNY | 4.1908 | 4.1908 | 4.084 | 4.1221 | 4.1221 | -0.069 (-1.64%) | 557,188 |
| 31 Jul 2003 | CNY | 4.1985 | 4.2061 | 4.1603 | 4.1908 | 4.1908 | -0.008 (-0.18%) | 224,557 |
| 30 Jul 2003 | CNY | 4.1908 | 4.2366 | 4.1603 | 4.1985 | 4.1985 | +0.015 (+0.37%) | 340,361 |
| 29 Jul 2003 | CNY | 4.2137 | 4.2137 | 4.1527 | 4.1832 | 4.1832 | +0.015 (+0.37%) | 346,631 |
| 28 Jul 2003 | CNY | 4.1374 | 4.2366 | 4.084 | 4.1679 | 4.1679 | +0.038 (+0.92%) | 704,197 |
| 25 Jul 2003 | CNY | 4.229 | 4.2901 | 4.1221 | 4.1298 | 4.1298 | -0.092 (-2.17%) | 985,611 |
| 24 Jul 2003 | CNY | 4.2061 | 4.2748 | 4.2061 | 4.2214 | 4.2214 | -0.03 (-0.72%) | 386,057 |
| 23 Jul 2003 | CNY | 4.2672 | 4.2748 | 4.2214 | 4.2519 | 4.2519 | +0.008 (+0.18%) | 395,937 |
| 22 Jul 2003 | CNY | 4.1985 | 4.2595 | 4.1679 | 4.2443 | 4.2443 | +0.076 (+1.83%) | 702,042 |
| 21 Jul 2003 | CNY | 4.2214 | 4.2366 | 4.1679 | 4.1679 | 4.1679 | -0.092 (-2.15%) | 1,671,822 |
| 18 Jul 2003 | CNY | 4.3893 | 4.397 | 4.2595 | 4.2595 | 4.2595 | -0.122 (-2.79%) | 1,068,517 |
| 17 Jul 2003 | CNY | 4.3435 | 4.397 | 4.3435 | 4.3817 | 4.3817 | +0.023 (+0.53%) | 1,404,823 |
| 16 Jul 2003 | CNY | 4.397 | 4.4122 | 4.3206 | 4.3588 | 4.3588 | -0.015 (-0.35%) | 610,132 |
| 15 Jul 2003 | CNY | 4.3511 | 4.397 | 4.3359 | 4.374 | 4.374 | +0.015 (+0.35%) | 477,386 |
| 14 Jul 2003 | CNY | 4.4122 | 4.4122 | 4.3359 | 4.3588 | 4.3588 | -0.053 (-1.21%) | 661,965 |
| 11 Jul 2003 | CNY | 4.4275 | 4.458 | 4.3893 | 4.4122 | 4.4122 | -0.008 (-0.17%) | 734,765 |
| 10 Jul 2003 | CNY | 4.3206 | 4.4657 | 4.3206 | 4.4199 | 4.4199 | +0.099 (+2.30%) | 1,548,742 |
| 9 Jul 2003 | CNY | 4.3511 | 4.3664 | 4.313 | 4.3206 | 4.3206 | -0.03 (-0.70%) | 387,940 |
| 8 Jul 2003 | CNY | 4.313 | 4.374 | 4.2901 | 4.3511 | 4.3511 | +0.053 (+1.24%) | 823,979 |
| 7 Jul 2003 | CNY | 4.2595 | 4.3053 | 4.2061 | 4.2977 | 4.2977 | +0.038 (+0.90%) | 816,598 |
| 4 Jul 2003 | CNY | 4.3053 | 4.3435 | 4.2595 | 4.2595 | 4.2595 | -0.046 (-1.06%) | 619,595 |
| 3 Jul 2003 | CNY | 4.2748 | 4.3511 | 4.2595 | 4.3053 | 4.3053 | +0.015 (+0.35%) | 611,278 |
| 2 Jul 2003 | CNY | 4.229 | 4.3053 | 4.1985 | 4.2901 | 4.2901 | +0.053 (+1.26%) | 995,276 |
| 1 Jul 2003 | CNY | 4.2137 | 4.3282 | 4.2137 | 4.2366 | 4.2366 | +0.023 (+0.54%) | 559,045 |
