| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2003 | CNY | 11.0651 | 11.5681 | 11.0533 | 11.1479 | 11.1479 | +0.083 (+0.75%) | 2,175,097 |
| 21 Aug 2003 | CNY | 11.361 | 11.361 | 10.8876 | 11.0651 | 11.0651 | -0.296 (-2.60%) | 284,352 |
| 20 Aug 2003 | CNY | 11.716 | 11.716 | 11.2722 | 11.361 | 11.361 | -0.355 (-3.03%) | 54,080 |
| 19 Aug 2003 | CNY | 11.7752 | 11.7752 | 11.5976 | 11.716 | 11.716 | -0.059 (-0.50%) | 39,208 |
| 18 Aug 2003 | CNY | 11.716 | 11.8343 | 11.716 | 11.7752 | 11.7752 | +0.095 (+0.81%) | 21,294 |
| 15 Aug 2003 | CNY | 11.7752 | 11.7752 | 11.6568 | 11.6805 | 11.6805 | -0.077 (-0.65%) | 28,561 |
| 14 Aug 2003 | CNY | 11.8343 | 11.8343 | 11.716 | 11.7574 | 11.7574 | -0.071 (-0.60%) | 9,464 |
| 13 Aug 2003 | CNY | 11.8343 | 11.8343 | 11.716 | 11.8284 | 11.8284 | -0.006 (-0.05%) | 14,027 |
| 12 Aug 2003 | CNY | 11.8639 | 11.8639 | 11.7752 | 11.8343 | 11.8343 | 0.0 (0.0%) | 6,760 |
| 11 Aug 2003 | CNY | 11.716 | 11.8462 | 11.6568 | 11.8343 | 11.8343 | +0.112 (+0.96%) | 744,953 |
| 8 Aug 2003 | CNY | 11.8343 | 11.8343 | 11.7219 | 11.7219 | 11.7219 | -0.16 (-1.34%) | 595,894 |
| 7 Aug 2003 | CNY | 11.8935 | 11.8935 | 11.716 | 11.8817 | 11.8817 | +0.166 (+1.41%) | 18,355 |
| 6 Aug 2003 | CNY | 11.8935 | 11.8935 | 11.716 | 11.716 | 11.716 | -0.118 (-1.00%) | 15,595 |
| 5 Aug 2003 | CNY | 11.8935 | 11.9172 | 11.716 | 11.8343 | 11.8343 | -0.059 (-0.50%) | 783,230 |
| 4 Aug 2003 | CNY | 11.9408 | 11.9408 | 11.716 | 11.8935 | 11.8935 | +0.006 (+0.05%) | 22,815 |
| 1 Aug 2003 | CNY | 11.9527 | 11.9527 | 11.7752 | 11.8876 | 11.8876 | -0.03 (-0.25%) | 78,416 |
| 31 Jul 2003 | CNY | 11.9527 | 12 | 11.716 | 11.9172 | 11.9172 | -0.012 (-0.10%) | 27,885 |
| 30 Jul 2003 | CNY | 12.071 | 12.1302 | 11.929 | 11.929 | 11.929 | -0.13 (-1.08%) | 1,022,788 |
| 29 Jul 2003 | CNY | 11.9527 | 12.0592 | 11.7278 | 12.0592 | 12.0592 | +0.142 (+1.19%) | 494,137 |
| 28 Jul 2003 | CNY | 11.9527 | 12.2899 | 11.8343 | 11.9172 | 11.9172 | +0.012 (+0.10%) | 125,038 |
| 25 Jul 2003 | CNY | 12.3669 | 12.3669 | 11.8935 | 11.9053 | 11.9053 | -0.059 (-0.49%) | 1,690,000 |
| 24 Jul 2003 | CNY | 12.1302 | 12.1302 | 11.9527 | 11.9645 | 11.9645 | -0.231 (-1.89%) | 19,604 |
| 23 Jul 2003 | CNY | 12.3077 | 12.4852 | 12.1894 | 12.1953 | 12.1953 | +0.006 (+0.05%) | 36,673 |
| 22 Jul 2003 | CNY | 12.1302 | 12.4024 | 12.1302 | 12.1894 | 12.1894 | +0.035 (+0.29%) | 164,555 |
| 21 Jul 2003 | CNY | 12.426 | 12.426 | 11.9527 | 12.1539 | 12.1539 | -0.473 (-3.75%) | 232,206 |
| 18 Jul 2003 | CNY | 13.1302 | 13.1302 | 12.4556 | 12.6272 | 12.6272 | -0.509 (-3.87%) | 44,616 |
| 17 Jul 2003 | CNY | 13.213 | 13.2189 | 13.1361 | 13.1361 | 13.1361 | -0.083 (-0.63%) | 31,265 |
| 16 Jul 2003 | CNY | 13.2071 | 13.3728 | 13.1953 | 13.2189 | 13.2189 | +0.024 (+0.18%) | 17,914 |
| 15 Jul 2003 | CNY | 13.3136 | 13.9053 | 13.1953 | 13.1953 | 13.1953 | -0.118 (-0.89%) | 150,072 |
| 14 Jul 2003 | CNY | 13.3728 | 13.5444 | 13.3136 | 13.3136 | 13.3136 | -0.278 (-2.05%) | 756,782 |
