| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2003 | CNY | 9 | 9.1 | 8.98 | 9.02 | 9.02 | 0.0 (0.0%) | 1,259,689 |
| 9 Sep 2003 | CNY | 9.01 | 9.13 | 8.99 | 9.02 | 9.02 | -0.04 (-0.44%) | 1,285,966 |
| 8 Sep 2003 | CNY | 9 | 9.17 | 8.98 | 9.06 | 9.06 | -0.02 (-0.22%) | 2,211,434 |
| 5 Sep 2003 | CNY | 9.2 | 9.3 | 8.98 | 9.08 | 9.08 | -0.22 (-2.37%) | 3,311,979 |
| 4 Sep 2003 | CNY | 9.4 | 9.49 | 9.29 | 9.3 | 9.3 | -0.16 (-1.69%) | 3,532,871 |
| 3 Sep 2003 | CNY | 9.43 | 9.53 | 9.38 | 9.46 | 9.46 | +0.05 (+0.53%) | 2,142,027 |
| 2 Sep 2003 | CNY | 9.51 | 9.57 | 9.32 | 9.41 | 9.41 | -0.1 (-1.05%) | 5,161,210 |
| 1 Sep 2003 | CNY | 9.23 | 9.62 | 9.13 | 9.51 | 9.51 | +0.35 (+3.82%) | 10,394,434 |
| 29 Aug 2003 | CNY | 8.85 | 9.19 | 8.85 | 9.16 | 9.16 | +0.26 (+2.92%) | 4,112,024 |
| 28 Aug 2003 | CNY | 8.99 | 9.02 | 8.9 | 8.9 | 8.9 | -0.05 (-0.56%) | 2,645,066 |
| 27 Aug 2003 | CNY | 9.09 | 9.14 | 8.93 | 8.95 | 8.95 | -0.15 (-1.65%) | 3,855,190 |
| 26 Aug 2003 | CNY | 8.88 | 9.2 | 8.83 | 9.1 | 9.1 | +0.22 (+2.48%) | 4,667,110 |
| 25 Aug 2003 | CNY | 8.8 | 8.89 | 8.7 | 8.88 | 8.88 | +0.05 (+0.57%) | 2,447,262 |
| 22 Aug 2003 | CNY | 8.9 | 9.03 | 8.8 | 8.83 | 8.83 | -0.07 (-0.79%) | 2,788,254 |
| 21 Aug 2003 | CNY | 8.91 | 9.01 | 8.74 | 8.9 | 8.9 | -0.04 (-0.45%) | 5,737,420 |
| 20 Aug 2003 | CNY | 9.02 | 9.05 | 8.86 | 8.94 | 8.94 | -0.1 (-1.11%) | 4,568,788 |
| 19 Aug 2003 | CNY | 9.15 | 9.23 | 9 | 9.04 | 9.04 | -0.13 (-1.42%) | 3,345,286 |
| 18 Aug 2003 | CNY | 9.21 | 9.3 | 9.12 | 9.17 | 9.17 | -0.02 (-0.22%) | 3,443,183 |
| 15 Aug 2003 | CNY | 9 | 9.27 | 8.98 | 9.19 | 9.19 | +0.18 (+2.00%) | 5,626,445 |
| 14 Aug 2003 | CNY | 9 | 9.12 | 8.96 | 9.01 | 9.01 | 0.0 (0.0%) | 2,830,103 |
| 13 Aug 2003 | CNY | 9.17 | 9.18 | 8.96 | 9.01 | 9.01 | -0.16 (-1.74%) | 2,495,143 |
| 12 Aug 2003 | CNY | 9 | 9.23 | 9 | 9.17 | 9.17 | +0.17 (+1.89%) | 3,035,583 |
| 11 Aug 2003 | CNY | 8.9 | 9 | 8.81 | 9 | 9 | +0.1 (+1.12%) | 1,543,803 |
| 8 Aug 2003 | CNY | 9.1 | 9.2 | 8.9 | 8.9 | 8.9 | -0.2 (-2.20%) | 3,857,193 |
| 7 Aug 2003 | CNY | 9.15 | 9.29 | 9.03 | 9.1 | 9.1 | +0.05 (+0.55%) | 2,803,217 |
| 6 Aug 2003 | CNY | 9.35 | 9.35 | 9.02 | 9.05 | 9.05 | -0.29 (-3.10%) | 3,656,332 |
| 5 Aug 2003 | CNY | 9.32 | 9.41 | 9.26 | 9.34 | 9.34 | +0.02 (+0.21%) | 3,744,971 |
| 4 Aug 2003 | CNY | 9.27 | 9.35 | 9.16 | 9.32 | 9.32 | +0.05 (+0.54%) | 2,874,547 |
| 1 Aug 2003 | CNY | 9.25 | 9.3 | 9.11 | 9.27 | 9.27 | 0.0 (0.0%) | 3,865,363 |
