| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2003 | CNY | 13.1231 | 13.3 | 13.0769 | 13.2462 | 13.2462 | +0.154 (+1.18%) | 43,329 |
| 21 Jul 2003 | CNY | 13.1923 | 13.1923 | 13.0769 | 13.0923 | 13.0923 | -0.062 (-0.47%) | 5,642 |
| 18 Jul 2003 | CNY | 13.2231 | 13.2615 | 13.0308 | 13.1539 | 13.1539 | +0.077 (+0.59%) | 7,196 |
| 17 Jul 2003 | CNY | 13.2769 | 13.3077 | 13.0385 | 13.0769 | 13.0769 | -0.231 (-1.73%) | 9,750 |
| 16 Jul 2003 | CNY | 13.2539 | 13.3615 | 13.2385 | 13.3077 | 13.3077 | +0.054 (+0.41%) | 4,290 |
| 15 Jul 2003 | CNY | 13.3 | 13.3 | 13.0385 | 13.2539 | 13.2539 | +0.062 (+0.47%) | 53,989 |
| 14 Jul 2003 | CNY | 13.2308 | 13.3 | 13.0769 | 13.1923 | 13.1923 | +0.023 (+0.18%) | 17,069 |
| 11 Jul 2003 | CNY | 13.4539 | 13.4539 | 13.1385 | 13.1692 | 13.1692 | -0.285 (-2.12%) | 830,505 |
| 10 Jul 2003 | CNY | 13.7308 | 13.7846 | 13.4231 | 13.4539 | 13.4539 | -0.3 (-2.18%) | 39,390 |
| 9 Jul 2003 | CNY | 13.8462 | 13.8846 | 13.7 | 13.7539 | 13.7539 | -0.092 (-0.67%) | 57,460 |
| 8 Jul 2003 | CNY | 14.1231 | 14.1539 | 13.4 | 13.8462 | 13.8462 | -0.277 (-1.96%) | 201,953 |
| 7 Jul 2003 | CNY | 14.1923 | 14.2615 | 14.0077 | 14.1231 | 14.1231 | -0.1 (-0.70%) | 51,480 |
| 4 Jul 2003 | CNY | 14.1923 | 14.2923 | 14.1692 | 14.2231 | 14.2231 | 0.0 (0.0%) | 23,790 |
| 3 Jul 2003 | CNY | 14.2308 | 14.2692 | 14.1769 | 14.2231 | 14.2231 | -0.038 (-0.27%) | 26,650 |
| 2 Jul 2003 | CNY | 14.3 | 14.3615 | 14.0769 | 14.2615 | 14.2615 | 0.0 (0.0%) | 354,159 |
| 1 Jul 2003 | CNY | 14.1539 | 14.4615 | 14.0769 | 14.2615 | 14.2615 | +0.046 (+0.32%) | 437,450 |
| 30 Jun 2003 | CNY | 14.2692 | 14.2923 | 14.1923 | 14.2154 | 14.2154 | -0.054 (-0.38%) | 731,510 |
| 27 Jun 2003 | CNY | 14.2692 | 14.3231 | 14.2231 | 14.2692 | 14.2692 | 0.0 (0.0%) | 1,146,600 |
| 26 Jun 2003 | CNY | 14.1539 | 14.4385 | 14 | 14.2692 | 14.2692 | +0.115 (+0.81%) | 180,011 |
| 25 Jun 2003 | CNY | 14.1923 | 14.2846 | 14.1385 | 14.1539 | 14.1539 | -0.046 (-0.32%) | 65,702 |
| 24 Jun 2003 | CNY | 14.0385 | 14.2923 | 14 | 14.2 | 14.2 | -0.031 (-0.22%) | 867,334 |
| 23 Jun 2003 | CNY | 14.1923 | 14.2769 | 13.9846 | 14.2308 | 14.2308 | +0.031 (+0.22%) | 894,569 |
| 20 Jun 2003 | CNY | 14.2 | 14.3077 | 14.0769 | 14.2 | 14.2 | -0.015 (-0.11%) | 351,000 |
| 19 Jun 2003 | CNY | 14.5 | 14.5308 | 14.0769 | 14.2154 | 14.2154 | -0.162 (-1.12%) | 206,050 |
| 18 Jun 2003 | CNY | 14.2154 | 14.6923 | 14.1154 | 14.3769 | 14.3769 | +0.154 (+1.08%) | 552,721 |
| 17 Jun 2003 | CNY | 14.2692 | 14.3385 | 14.0462 | 14.2231 | 14.2231 | -0.031 (-0.22%) | 247,637 |
| 16 Jun 2003 | CNY | 14.2 | 14.3 | 14.0769 | 14.2539 | 14.2539 | +0.038 (+0.27%) | 173,992 |
| 13 Jun 2003 | CNY | 14.1923 | 14.3077 | 14 | 14.2154 | 14.2154 | -0.008 (-0.05%) | 290,680 |
| 12 Jun 2003 | CNY | 14.3692 | 14.4462 | 14 | 14.2231 | 14.2231 | -0.015 (-0.11%) | 244,660 |
| 11 Jun 2003 | CNY | 14.1077 | 14.2923 | 13.8846 | 14.2385 | 14.2385 | +0.131 (+0.93%) | 318,581 |
