| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2003 | CNY | 24.7 | 24.72 | 24.03 | 24.46 | 24.46 | -0.27 (-1.09%) | 2,525,690 |
| 30 Jul 2003 | CNY | 24.86 | 25 | 24.67 | 24.73 | 24.73 | -0.17 (-0.68%) | 774,051 |
| 29 Jul 2003 | CNY | 24.55 | 25.2 | 24.51 | 24.9 | 24.9 | 0.0 (0.0%) | 1,312,353 |
| 28 Jul 2003 | CNY | 25.01 | 25.53 | 24.4 | 24.9 | 24.9 | -0.31 (-1.23%) | 1,237,491 |
| 25 Jul 2003 | CNY | 26 | 26.38 | 24.98 | 25.21 | 25.21 | -0.4 (-1.56%) | 2,824,652 |
| 24 Jul 2003 | CNY | 24.83 | 25.89 | 24.7 | 25.61 | 25.61 | +0.78 (+3.14%) | 2,382,980 |
| 23 Jul 2003 | CNY | 24.76 | 24.99 | 24.35 | 24.83 | 24.83 | +0.1 (+0.40%) | 801,440 |
| 22 Jul 2003 | CNY | 25.5 | 25.65 | 24.01 | 24.73 | 24.73 | -0.49 (-1.94%) | 2,514,686 |
| 21 Jul 2003 | CNY | 24.67 | 25.39 | 24.62 | 25.22 | 25.22 | +0.44 (+1.78%) | 2,849,398 |
| 18 Jul 2003 | CNY | 25.13 | 25.98 | 24.71 | 24.78 | 24.78 | -0.35 (-1.39%) | 5,282,277 |
| 17 Jul 2003 | CNY | 24 | 25.3 | 24 | 25.13 | 25.13 | +1.13 (+4.71%) | 3,482,404 |
| 16 Jul 2003 | CNY | 23.71 | 24.15 | 23.7 | 24 | 24 | +0.09 (+0.38%) | 2,074,379 |
| 15 Jul 2003 | CNY | 23.82 | 24.05 | 23.68 | 23.91 | 23.91 | +0.04 (+0.17%) | 2,033,502 |
| 14 Jul 2003 | CNY | 23.25 | 24.2 | 23.15 | 23.87 | 23.87 | +0.65 (+2.80%) | 4,681,766 |
| 11 Jul 2003 | CNY | 22.65 | 23.45 | 22.56 | 23.22 | 23.22 | +0.57 (+2.52%) | 3,212,906 |
| 10 Jul 2003 | CNY | 22.33 | 22.91 | 22.3 | 22.65 | 22.65 | +0.18 (+0.80%) | 3,137,640 |
| 9 Jul 2003 | CNY | 21.75 | 22.65 | 21.7 | 22.47 | 22.47 | +0.56 (+2.56%) | 3,440,447 |
| 8 Jul 2003 | CNY | 21.8 | 22.22 | 21.7 | 21.91 | 21.91 | +0.11 (+0.50%) | 2,117,357 |
| 7 Jul 2003 | CNY | 21.9 | 21.96 | 21.51 | 21.8 | 21.8 | -0.04 (-0.18%) | 3,951,205 |
| 4 Jul 2003 | CNY | 21.3 | 22.18 | 21.05 | 21.84 | 21.84 | +0.54 (+2.54%) | 7,697,544 |
| 3 Jul 2003 | CNY | 23 | 23 | 20.1 | 21.3 | 21.3 | 0.0 (0.0%) | 33,816,715 |
