| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2003 | CNY | 4.13 | 4.235 | 4.1 | 4.23 | 4.23 | +0.09 (+2.17%) | 655,540 |
| 14 Jul 2003 | CNY | 4.2 | 4.245 | 4.13 | 4.14 | 4.14 | -0.12 (-2.82%) | 790,238 |
| 11 Jul 2003 | CNY | 4.325 | 4.335 | 4.24 | 4.26 | 4.26 | -0.075 (-1.73%) | 713,134 |
| 10 Jul 2003 | CNY | 4.32 | 4.35 | 4.235 | 4.335 | 4.335 | -0.01 (-0.23%) | 1,288,596 |
| 9 Jul 2003 | CNY | 4.255 | 4.47 | 4.255 | 4.345 | 4.345 | +0.1 (+2.36%) | 2,410,564 |
| 7 Jul 2003 | CNY | 4.165 | 4.28 | 4.15 | 4.245 | 4.245 | +0.08 (+1.92%) | 1,428,242 |
| 4 Jul 2003 | CNY | 4.09 | 4.2 | 4.08 | 4.165 | 4.165 | +0.06 (+1.46%) | 873,384 |
| 3 Jul 2003 | CNY | 4.09 | 4.125 | 4.04 | 4.105 | 4.105 | +0.005 (+0.12%) | 633,420 |
| 2 Jul 2003 | CNY | 4.03 | 4.115 | 3.945 | 4.1 | 4.1 | +0.085 (+2.12%) | 1,120,218 |
| 1 Jul 2003 | CNY | 4.075 | 4.14 | 4.01 | 4.015 | 4.015 | -0.065 (-1.59%) | 833,538 |
| 30 Jun 2003 | CNY | 4.225 | 4.225 | 4.055 | 4.08 | 4.08 | -0.18 (-4.23%) | 1,392,338 |
| 27 Jun 2003 | CNY | 4.39 | 4.425 | 4.25 | 4.26 | 4.26 | -0.105 (-2.41%) | 892,036 |
| 26 Jun 2003 | CNY | 4.35 | 4.39 | 4.235 | 4.365 | 4.365 | +0.015 (+0.34%) | 1,331,576 |
| 25 Jun 2003 | CNY | 4.34 | 4.435 | 4.3 | 4.35 | 4.35 | -0.025 (-0.57%) | 1,124,100 |
| 24 Jun 2003 | CNY | 4.35 | 4.39 | 4.225 | 4.375 | 4.375 | +0.015 (+0.34%) | 1,485,232 |
| 23 Jun 2003 | CNY | 4.65 | 4.65 | 4.205 | 4.36 | 4.36 | -0.31 (-6.64%) | 4,032,180 |
| 20 Jun 2003 | CNY | 4.7 | 4.75 | 4.65 | 4.67 | 4.67 | -0.05 (-1.06%) | 1,133,236 |
| 19 Jun 2003 | CNY | 4.885 | 4.92 | 4.675 | 4.72 | 4.72 | -0.16 (-3.28%) | 2,579,060 |
| 18 Jun 2003 | CNY | 5 | 5.04 | 4.875 | 4.88 | 4.88 | -0.14 (-2.79%) | 1,982,096 |
| 17 Jun 2003 | CNY | 5.005 | 5.075 | 4.89 | 5.02 | 5.02 | -0.055 (-1.08%) | 3,554,820 |
| 16 Jun 2003 | CNY | 5.11 | 5.14 | 4.95 | 5.075 | 5.075 | +0.04 (+0.79%) | 7,233,626 |
| 13 Jun 2003 | CNY | 4.625 | 5.035 | 4.625 | 5.035 | 5.035 | +0.46 (+10.05%) | 5,933,522 |
| 12 Jun 2003 | CNY | 4.65 | 4.665 | 4.555 | 4.575 | 4.575 | -0.095 (-2.03%) | 1,534,862 |
| 11 Jun 2003 | CNY | 4.49 | 4.69 | 4.465 | 4.67 | 4.67 | +0.18 (+4.01%) | 2,815,692 |
| 10 Jun 2003 | CNY | 4.43 | 4.52 | 4.42 | 4.49 | 4.49 | +0.075 (+1.70%) | 642,224 |
| 9 Jun 2003 | CNY | 4.375 | 4.435 | 4.325 | 4.415 | 4.415 | +0.035 (+0.80%) | 679,930 |
| 6 Jun 2003 | CNY | 4.44 | 4.49 | 4.375 | 4.38 | 4.38 | -0.07 (-1.57%) | 891,594 |
| 5 Jun 2003 | CNY | 4.54 | 4.575 | 4.44 | 4.45 | 4.45 | -0.055 (-1.22%) | 1,273,220 |
| 4 Jun 2003 | CNY | 4.625 | 4.65 | 4.465 | 4.505 | 4.505 | 0.0 (0.0%) | 2,229,928 |
