| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2003 | CNY | 13.75 | 13.8 | 13.66 | 13.69 | 13.69 | +0.01 (+0.07%) | 55,050 |
| 19 Sep 2003 | CNY | 13.73 | 13.82 | 13.51 | 13.68 | 13.68 | -0.12 (-0.87%) | 133,650 |
| 18 Sep 2003 | CNY | 13.7 | 13.85 | 13.7 | 13.8 | 13.8 | 0.0 (0.0%) | 64,745 |
| 17 Sep 2003 | CNY | 13.98 | 13.98 | 13.71 | 13.8 | 13.8 | -0.1 (-0.72%) | 72,100 |
| 16 Sep 2003 | CNY | 13.68 | 13.98 | 13.66 | 13.9 | 13.9 | +0.24 (+1.76%) | 114,777 |
| 15 Sep 2003 | CNY | 14.04 | 14.05 | 13.64 | 13.66 | 13.66 | -0.14 (-1.01%) | 70,067 |
| 12 Sep 2003 | CNY | 14 | 14 | 13.78 | 13.8 | 13.8 | -0.21 (-1.50%) | 95,094 |
| 11 Sep 2003 | CNY | 13.99 | 14.11 | 13.97 | 14.01 | 14.01 | +0.01 (+0.07%) | 67,402 |
| 10 Sep 2003 | CNY | 13.97 | 14.14 | 13.93 | 14 | 14 | +0.03 (+0.21%) | 114,330 |
| 9 Sep 2003 | CNY | 13.86 | 14.11 | 13.8 | 13.97 | 13.97 | +0.07 (+0.50%) | 61,818 |
| 8 Sep 2003 | CNY | 13.86 | 13.96 | 13.78 | 13.9 | 13.9 | +0.05 (+0.36%) | 59,025 |
| 5 Sep 2003 | CNY | 14.16 | 14.16 | 13.8 | 13.85 | 13.85 | -0.24 (-1.70%) | 123,616 |
| 4 Sep 2003 | CNY | 14.32 | 14.4 | 14.07 | 14.09 | 14.09 | -0.28 (-1.95%) | 137,947 |
| 3 Sep 2003 | CNY | 14.19 | 14.42 | 14.15 | 14.37 | 14.37 | +0.22 (+1.55%) | 289,419 |
| 2 Sep 2003 | CNY | 14 | 14.48 | 13.9 | 14.15 | 14.15 | +0.18 (+1.29%) | 260,536 |
| 1 Sep 2003 | CNY | 13.75 | 14.1 | 13.75 | 13.97 | 13.97 | +0.21 (+1.53%) | 167,872 |
| 29 Aug 2003 | CNY | 13.66 | 13.83 | 13.64 | 13.76 | 13.76 | +0.11 (+0.81%) | 54,997 |
| 28 Aug 2003 | CNY | 14 | 14 | 13.62 | 13.65 | 13.65 | 0.0 (0.0%) | 58,500 |
| 27 Aug 2003 | CNY | 13.79 | 13.8 | 13.61 | 13.65 | 13.65 | -0.06 (-0.44%) | 56,580 |
| 26 Aug 2003 | CNY | 13.61 | 13.8 | 13.57 | 13.71 | 13.71 | +0.03 (+0.22%) | 83,273 |
| 25 Aug 2003 | CNY | 13.8 | 13.83 | 13.6 | 13.68 | 13.68 | -0.08 (-0.58%) | 118,150 |
| 22 Aug 2003 | CNY | 13.92 | 14 | 13.75 | 13.76 | 13.76 | -0.2 (-1.43%) | 148,369 |
| 21 Aug 2003 | CNY | 13.85 | 14 | 13.85 | 13.96 | 13.96 | +0.02 (+0.14%) | 101,701 |
| 20 Aug 2003 | CNY | 14.13 | 14.15 | 13.81 | 13.94 | 13.94 | -0.24 (-1.69%) | 100,621 |
| 19 Aug 2003 | CNY | 14.25 | 14.32 | 14.15 | 14.18 | 14.18 | 0.0 (0.0%) | 66,500 |
| 18 Aug 2003 | CNY | 14.2 | 14.36 | 14.15 | 14.18 | 14.18 | +0.01 (+0.07%) | 113,800 |
| 15 Aug 2003 | CNY | 13.85 | 14.29 | 13.85 | 14.17 | 14.17 | +0.32 (+2.31%) | 215,553 |
| 14 Aug 2003 | CNY | 13.75 | 14.4 | 13.75 | 13.85 | 13.85 | 0.0 (0.0%) | 158,080 |
| 13 Aug 2003 | CNY | 13.96 | 14 | 13.81 | 13.85 | 13.85 | -0.18 (-1.28%) | 42,780 |
| 12 Aug 2003 | CNY | 13.96 | 14.08 | 13.84 | 14.03 | 14.03 | +0.07 (+0.50%) | 78,032 |
