| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2003 | CNY | 12.5 | 12.5846 | 12.2539 | 12.3769 | 12.3769 | +0.038 (+0.31%) | 47,710 |
| 22 Aug 2003 | CNY | 12.6308 | 12.6308 | 12.1154 | 12.3385 | 12.3385 | +0.108 (+0.88%) | 276,250 |
| 21 Aug 2003 | CNY | 12.3308 | 12.3308 | 12.1154 | 12.2308 | 12.2308 | -0.038 (-0.31%) | 480,857 |
| 20 Aug 2003 | CNY | 12.4615 | 12.4615 | 12.2308 | 12.2692 | 12.2692 | -0.092 (-0.75%) | 760,630 |
| 19 Aug 2003 | CNY | 12.3692 | 12.4615 | 12.3077 | 12.3615 | 12.3615 | -0.008 (-0.06%) | 208,650 |
| 18 Aug 2003 | CNY | 12.3923 | 12.3923 | 12.2692 | 12.3692 | 12.3692 | -0.015 (-0.12%) | 14,820 |
| 15 Aug 2003 | CNY | 12.4308 | 12.4308 | 12.3077 | 12.3846 | 12.3846 | -0.092 (-0.74%) | 5,070 |
| 14 Aug 2003 | CNY | 12.4308 | 12.5 | 12.3539 | 12.4769 | 12.4769 | +0.031 (+0.25%) | 12,090 |
| 13 Aug 2003 | CNY | 12.4385 | 12.4923 | 12.3615 | 12.4462 | 12.4462 | +0.008 (+0.06%) | 5,720 |
| 12 Aug 2003 | CNY | 12.4385 | 12.4615 | 12.3923 | 12.4385 | 12.4385 | +0.015 (+0.12%) | 8,141 |
| 11 Aug 2003 | CNY | 12.4308 | 12.4539 | 12.4 | 12.4231 | 12.4231 | -0.008 (-0.06%) | 32,110 |
| 8 Aug 2003 | CNY | 12.5385 | 12.5385 | 12.3539 | 12.4308 | 12.4308 | -0.038 (-0.31%) | 15,080 |
| 7 Aug 2003 | CNY | 12.3923 | 12.4846 | 12.3308 | 12.4692 | 12.4692 | +0.061 (+0.50%) | 414,087 |
| 6 Aug 2003 | CNY | 12.4615 | 12.4615 | 12.3077 | 12.4077 | 12.4077 | -0.054 (-0.43%) | 11,180 |
| 5 Aug 2003 | CNY | 12.4615 | 12.4615 | 12.3 | 12.4615 | 12.4615 | +0.046 (+0.37%) | 30,890 |
| 4 Aug 2003 | CNY | 12.7692 | 12.7692 | 12.3923 | 12.4154 | 12.4154 | -0.354 (-2.77%) | 24,692 |
| 1 Aug 2003 | CNY | 12.8308 | 12.8308 | 12.7077 | 12.7692 | 12.7692 | -0.115 (-0.90%) | 17,030 |
| 31 Jul 2003 | CNY | 12.7692 | 12.9615 | 12.3846 | 12.8846 | 12.8846 | +0.077 (+0.60%) | 176,540 |
| 30 Jul 2003 | CNY | 12.9462 | 12.9846 | 12.6923 | 12.8077 | 12.8077 | -0.354 (-2.69%) | 51,903 |
| 29 Jul 2003 | CNY | 12.8462 | 13.2 | 12.6308 | 13.1615 | 13.1615 | +0.262 (+2.03%) | 804,258 |
| 28 Jul 2003 | CNY | 13.0769 | 13.0769 | 12.3077 | 12.9 | 12.9 | -0.177 (-1.35%) | 1,088,620 |
| 24 Jul 2003 | CNY | 13.2308 | 13.2308 | 12.6923 | 13.0769 | 13.0769 | -0.177 (-1.34%) | 11,011 |
| 23 Jul 2003 | CNY | 13.2692 | 13.2692 | 13.2154 | 13.2539 | 13.2539 | +0.008 (+0.06%) | 74,594 |
| 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 |
