| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2003 | CNY | 16.3104 | 16.5078 | 16.1675 | 16.3445 | 16.3445 | -0.075 (-0.46%) | 368,131 |
| 22 Jul 2003 | CNY | 16.2151 | 16.4738 | 16.1675 | 16.4193 | 16.4193 | +0.082 (+0.50%) | 750,071 |
| 21 Jul 2003 | CNY | 16.2015 | 16.4193 | 16.1334 | 16.3376 | 16.3376 | +0.007 (+0.04%) | 322,004 |
| 18 Jul 2003 | CNY | 16.4125 | 16.5419 | 16.2015 | 16.3308 | 16.3308 | -0.014 (-0.08%) | 397,805 |
| 17 Jul 2003 | CNY | 16.3853 | 16.5759 | 16.2355 | 16.3445 | 16.3445 | -0.129 (-0.78%) | 467,142 |
| 16 Jul 2003 | CNY | 16.6508 | 16.7121 | 16.1607 | 16.4738 | 16.4738 | -0.027 (-0.16%) | 358,142 |
| 15 Jul 2003 | CNY | 16.3036 | 16.7461 | 16.3036 | 16.501 | 16.501 | +0.225 (+1.38%) | 1,648,247 |
| 14 Jul 2003 | CNY | 16.0585 | 16.4942 | 16.0585 | 16.2764 | 16.2764 | +0.204 (+1.27%) | 1,459,010 |
| 11 Jul 2003 | CNY | 16.0177 | 16.1811 | 15.9973 | 16.0722 | 16.0722 | +0.027 (+0.17%) | 593,476 |
| 10 Jul 2003 | CNY | 16.0177 | 16.1198 | 15.9292 | 16.0449 | 16.0449 | +0.048 (+0.30%) | 775,778 |
| 9 Jul 2003 | CNY | 16.1743 | 16.1879 | 15.9224 | 15.9973 | 15.9973 | -0.075 (-0.47%) | 497,550 |
| 8 Jul 2003 | CNY | 16.1266 | 16.1879 | 16.0041 | 16.0722 | 16.0722 | -0.034 (-0.21%) | 411,026 |
| 7 Jul 2003 | CNY | 16.0994 | 16.2696 | 15.9769 | 16.1062 | 16.1062 | +0.048 (+0.30%) | 813,091 |
| 4 Jul 2003 | CNY | 16.2355 | 16.2492 | 15.8339 | 16.0585 | 16.0585 | -0.116 (-0.72%) | 565,418 |
| 3 Jul 2003 | CNY | 16.0313 | 16.256 | 15.9973 | 16.1743 | 16.1743 | +0.123 (+0.76%) | 928,995 |
| 2 Jul 2003 | CNY | 15.5684 | 16.0994 | 15.5684 | 16.0517 | 16.0517 | +0.599 (+3.88%) | 1,103,831 |
| 1 Jul 2003 | CNY | 15.2212 | 15.6433 | 15.2008 | 15.4527 | 15.4527 | +0.266 (+1.75%) | 665,157 |
| 30 Jun 2003 | CNY | 15.582 | 15.6569 | 14.9081 | 15.1872 | 15.1872 | -0.456 (-2.92%) | 465,467 |
| 27 Jun 2003 | CNY | 15.6365 | 15.759 | 15.2621 | 15.6433 | 15.6433 | -0.02 (-0.13%) | 524,109 |
| 26 Jun 2003 | CNY | 15.9292 | 15.9701 | 15.5412 | 15.6637 | 15.6637 | -0.259 (-1.62%) | 1,547,283 |
| 25 Jun 2003 | CNY | 16.1811 | 16.324 | 15.1804 | 15.9224 | 15.9224 | -0.197 (-1.22%) | 2,392,398 |
| 24 Jun 2003 | CNY | 15.8611 | 16.324 | 15.7658 | 16.1198 | 16.1198 | +0.191 (+1.20%) | 4,392,349 |
| 23 Jun 2003 | CNY | 15.8884 | 15.9769 | 15.6501 | 15.9292 | 15.9292 | -0.027 (-0.17%) | 2,662,846 |
| 20 Jun 2003 | CNY | 16.113 | 16.1675 | 15.6569 | 15.9564 | 15.9564 | -0.068 (-0.42%) | 851,755 |
| 19 Jun 2003 | CNY | 15.9292 | 16.2015 | 15.725 | 16.0245 | 16.0245 | -0.007 (-0.04%) | 1,795,564 |
| 18 Jun 2003 | CNY | 15.9973 | 16.2015 | 15.691 | 16.0313 | 16.0313 | -0.034 (-0.21%) | 844,464 |
| 17 Jun 2003 | CNY | 16.1743 | 16.2015 | 15.8884 | 16.0654 | 16.0654 | -0.095 (-0.59%) | 182,731 |
| 16 Jun 2003 | CNY | 16.0994 | 16.2696 | 15.9905 | 16.1607 | 16.1607 | -0.014 (-0.08%) | 460,449 |
| 13 Jun 2003 | CNY | 16.1811 | 16.324 | 15.9769 | 16.1743 | 16.1743 | +0.048 (+0.30%) | 464,057 |
| 12 Jun 2003 | CNY | 16.0177 | 16.2696 | 15.8271 | 16.1266 | 16.1266 | +0.075 (+0.47%) | 320,770 |
