| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2003 | CNY | 17.1273 | 17.3519 | 16.8142 | 16.8686 | 16.8686 | -0.272 (-1.59%) | 723,335 |
| 4 Sep 2003 | CNY | 16.5895 | 17.3588 | 16.5895 | 17.1409 | 17.1409 | +0.558 (+3.37%) | 2,027,231 |
| 3 Sep 2003 | CNY | 16.5759 | 16.6916 | 16.3445 | 16.5827 | 16.5827 | -0.102 (-0.61%) | 1,095,071 |
| 2 Sep 2003 | CNY | 15.9769 | 16.9843 | 15.7931 | 16.6848 | 16.6848 | +0.572 (+3.55%) | 1,133,421 |
| 1 Sep 2003 | CNY | 15.8475 | 16.3376 | 15.6569 | 16.113 | 16.113 | +0.211 (+1.33%) | 549,259 |
| 29 Aug 2003 | CNY | 15.8271 | 16.0994 | 15.6365 | 15.902 | 15.902 | -0.014 (-0.09%) | 632,110 |
| 28 Aug 2003 | CNY | 15.7931 | 16.0245 | 15.6569 | 15.9156 | 15.9156 | -0.02 (-0.13%) | 1,309,025 |
| 27 Aug 2003 | CNY | 15.9156 | 16.0654 | 15.6569 | 15.936 | 15.936 | -0.014 (-0.09%) | 224,022 |
| 26 Aug 2003 | CNY | 15.9769 | 16.0313 | 15.9224 | 15.9496 | 15.9496 | -0.041 (-0.26%) | 348,740 |
| 25 Aug 2003 | CNY | 16.0245 | 16.0654 | 15.9156 | 15.9905 | 15.9905 | -0.048 (-0.30%) | 554,988 |
| 22 Aug 2003 | CNY | 16.0041 | 16.0654 | 15.8611 | 16.0381 | 16.0381 | +0.014 (+0.08%) | 724,217 |
| 21 Aug 2003 | CNY | 15.8952 | 16.0313 | 15.8475 | 16.0245 | 16.0245 | +0.102 (+0.64%) | 854,076 |
| 20 Aug 2003 | CNY | 15.9088 | 16.0041 | 15.7931 | 15.9224 | 15.9224 | +0.041 (+0.26%) | 466,113 |
| 19 Aug 2003 | CNY | 15.8475 | 15.9224 | 15.6569 | 15.8816 | 15.8816 | 0.0 (0.0%) | 482,243 |
| 18 Aug 2003 | CNY | 15.8271 | 15.9837 | 15.7454 | 15.8816 | 15.8816 | +0.027 (+0.17%) | 713,787 |
| 15 Aug 2003 | CNY | 15.8407 | 16.0449 | 15.725 | 15.8543 | 15.8543 | -0.041 (-0.26%) | 538,094 |
| 14 Aug 2003 | CNY | 16.0449 | 16.0517 | 15.7658 | 15.8952 | 15.8952 | -0.116 (-0.72%) | 408,969 |
| 13 Aug 2003 | CNY | 16.113 | 16.1334 | 15.9292 | 16.0109 | 16.0109 | -0.102 (-0.63%) | 189,794 |
| 12 Aug 2003 | CNY | 16.0858 | 16.1743 | 15.9769 | 16.113 | 16.113 | -0.048 (-0.30%) | 615,511 |
| 11 Aug 2003 | CNY | 16.2015 | 16.2151 | 16.0381 | 16.1607 | 16.1607 | +0.021 (+0.13%) | 372,685 |
| 8 Aug 2003 | CNY | 16.0313 | 16.1879 | 15.9632 | 16.1402 | 16.1402 | +0.027 (+0.17%) | 1,745,172 |
| 7 Aug 2003 | CNY | 15.8816 | 16.1879 | 15.8816 | 16.113 | 16.113 | +0.129 (+0.81%) | 1,212,292 |
| 6 Aug 2003 | CNY | 15.8475 | 16.0654 | 15.8475 | 15.9837 | 15.9837 | +0.034 (+0.21%) | 477,571 |
| 5 Aug 2003 | CNY | 15.8271 | 16.0449 | 15.759 | 15.9496 | 15.9496 | -0.007 (-0.04%) | 495,433 |
| 4 Aug 2003 | CNY | 16.1062 | 16.2492 | 15.7931 | 15.9564 | 15.9564 | -0.068 (-0.42%) | 587,823 |
| 1 Aug 2003 | CNY | 16.0994 | 16.3376 | 15.8543 | 16.0245 | 16.0245 | +0.027 (+0.17%) | 324,208 |
| 31 Jul 2003 | CNY | 16.0858 | 16.2219 | 15.8543 | 15.9973 | 15.9973 | +0.061 (+0.38%) | 373,419 |
| 30 Jul 2003 | CNY | 15.9292 | 16.1334 | 15.7931 | 15.936 | 15.936 | -0.109 (-0.68%) | 459,209 |
| 29 Jul 2003 | CNY | 16.0313 | 16.2355 | 15.9632 | 16.0449 | 16.0449 | -0.102 (-0.63%) | 382,380 |
| 28 Jul 2003 | CNY | 16.2151 | 16.4398 | 15.9973 | 16.147 | 16.147 | -0.143 (-0.88%) | 1,607,379 |
