| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2003 | CNY | 3.1947 | 3.2245 | 3.1723 | 3.1872 | 3.1872 | -0.015 (-0.47%) | 406,983 |
| 14 Aug 2003 | CNY | 3.2021 | 3.2469 | 3.1499 | 3.2021 | 3.2021 | -0.015 (-0.47%) | 1,005,195 |
| 13 Aug 2003 | CNY | 3.3589 | 3.3589 | 3.2021 | 3.2171 | 3.2171 | -0.142 (-4.22%) | 717,342 |
| 12 Aug 2003 | CNY | 3.344 | 3.4037 | 3.3365 | 3.3589 | 3.3589 | +0.007 (+0.22%) | 657,097 |
| 11 Aug 2003 | CNY | 3.3738 | 3.4335 | 3.344 | 3.3514 | 3.3514 | -0.045 (-1.32%) | 726,413 |
| 8 Aug 2003 | CNY | 3.3141 | 3.4559 | 3.2768 | 3.3962 | 3.3962 | +0.075 (+2.25%) | 2,359,501 |
| 7 Aug 2003 | CNY | 3.2917 | 3.3216 | 3.2544 | 3.3216 | 3.3216 | +0.015 (+0.45%) | 520,994 |
| 6 Aug 2003 | CNY | 3.2917 | 3.329 | 3.2619 | 3.3066 | 3.3066 | +0.015 (+0.45%) | 581,051 |
| 5 Aug 2003 | CNY | 3.2917 | 3.3141 | 3.232 | 3.2917 | 3.2917 | +0.007 (+0.23%) | 592,897 |
| 4 Aug 2003 | CNY | 3.2096 | 3.3216 | 3.1648 | 3.2842 | 3.2842 | +0.075 (+2.32%) | 953,087 |
| 1 Aug 2003 | CNY | 3.1424 | 3.232 | 3.1424 | 3.2096 | 3.2096 | +0.015 (+0.47%) | 332,222 |
| 31 Jul 2003 | CNY | 3.2544 | 3.344 | 3.1872 | 3.1947 | 3.1947 | -0.067 (-2.06%) | 692,572 |
| 30 Jul 2003 | CNY | 3.3141 | 3.344 | 3.2544 | 3.2619 | 3.2619 | -0.052 (-1.58%) | 456,995 |
| 29 Jul 2003 | CNY | 3.2395 | 3.329 | 3.1947 | 3.3141 | 3.3141 | +0.067 (+2.07%) | 747,837 |
| 28 Jul 2003 | CNY | 3.1797 | 3.2469 | 3.12 | 3.2469 | 3.2469 | +0.022 (+0.69%) | 912,650 |
| 25 Jul 2003 | CNY | 3.2768 | 3.3216 | 3.2245 | 3.2245 | 3.2245 | -0.075 (-2.26%) | 1,273,801 |
| 24 Jul 2003 | CNY | 3.4186 | 3.4186 | 3.2842 | 3.2992 | 3.2992 | -0.112 (-3.28%) | 1,021,024 |
| 23 Jul 2003 | CNY | 3.4111 | 3.4186 | 3.3813 | 3.4111 | 3.4111 | 0.0 (0.0%) | 395,220 |
| 22 Jul 2003 | CNY | 3.3216 | 3.4709 | 3.3216 | 3.4111 | 3.4111 | +0.075 (+2.24%) | 740,078 |
| 21 Jul 2003 | CNY | 3.4335 | 3.4858 | 3.3216 | 3.3365 | 3.3365 | -0.119 (-3.45%) | 1,510,493 |
| 18 Jul 2003 | CNY | 3.5977 | 3.6127 | 3.4485 | 3.4559 | 3.4559 | -0.142 (-3.94%) | 1,467,636 |
| 17 Jul 2003 | CNY | 3.6201 | 3.6351 | 3.538 | 3.5977 | 3.5977 | -0.022 (-0.62%) | 1,279,798 |
| 16 Jul 2003 | CNY | 3.5828 | 3.6201 | 3.5231 | 3.6201 | 3.6201 | +0.037 (+1.04%) | 1,013,509 |
| 15 Jul 2003 | CNY | 3.6201 | 3.6201 | 3.553 | 3.5828 | 3.5828 | -0.037 (-1.03%) | 881,661 |
| 14 Jul 2003 | CNY | 3.4335 | 3.6425 | 3.4335 | 3.6201 | 3.6201 | +0.112 (+3.19%) | 1,782,895 |
| 11 Jul 2003 | CNY | 3.4634 | 3.5231 | 3.441 | 3.5082 | 3.5082 | +0.007 (+0.21%) | 1,353,455 |
| 10 Jul 2003 | CNY | 3.5306 | 3.5306 | 3.3887 | 3.5007 | 3.5007 | -0.045 (-1.26%) | 3,015,765 |
| 9 Jul 2003 | CNY | 3.5679 | 3.5679 | 3.4858 | 3.5455 | 3.5455 | -0.007 (-0.21%) | 1,182,007 |
| 8 Jul 2003 | CNY | 3.4858 | 3.5828 | 3.4186 | 3.553 | 3.553 | +0.045 (+1.28%) | 1,582,727 |
| 7 Jul 2003 | CNY | 3.6425 | 3.6724 | 3.4858 | 3.5082 | 3.5082 | -0.157 (-4.28%) | 3,023,132 |
