| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2003 | CNY | 13.5503 | 13.6095 | 13.1953 | 13.5917 | 13.5917 | +0.006 (+0.04%) | 121,154 |
| 10 Jul 2003 | CNY | 13.5799 | 13.6095 | 13.3373 | 13.5858 | 13.5858 | 0.0 (0.0%) | 3,247,166 |
| 9 Jul 2003 | CNY | 13.4675 | 13.5858 | 13.432 | 13.5858 | 13.5858 | +0.095 (+0.70%) | 15,548 |
| 8 Jul 2003 | CNY | 13.6213 | 13.7811 | 13.3728 | 13.4911 | 13.4911 | -0.13 (-0.96%) | 77,064 |
| 7 Jul 2003 | CNY | 13.9053 | 13.9053 | 13.4024 | 13.6213 | 13.6213 | -0.047 (-0.35%) | 106,977 |
| 4 Jul 2003 | CNY | 14.1953 | 14.1953 | 13.6686 | 13.6686 | 13.6686 | -0.533 (-3.75%) | 359,294 |
| 3 Jul 2003 | CNY | 14.2012 | 14.3195 | 13.9645 | 14.2012 | 14.2012 | -0.166 (-1.15%) | 55,178 |
| 2 Jul 2003 | CNY | 14.4379 | 14.497 | 13.8343 | 14.3669 | 14.3669 | -0.183 (-1.26%) | 231,699 |
| 1 Jul 2003 | CNY | 15.0296 | 15.0296 | 14.3787 | 14.5503 | 14.5503 | -0.775 (-5.06%) | 83,486 |
| 30 Jun 2003 | CNY | 15.4142 | 15.4379 | 14.6746 | 15.3254 | 15.3254 | -0.059 (-0.38%) | 541,983 |
| 27 Jun 2003 | CNY | 15.1775 | 15.4379 | 14.9112 | 15.3846 | 15.3846 | +0.089 (+0.58%) | 1,814,128 |
| 26 Jun 2003 | CNY | 14.7929 | 15.3787 | 14.7929 | 15.2959 | 15.2959 | +0.26 (+1.73%) | 2,132,104 |
| 25 Jun 2003 | CNY | 15.1479 | 15.2722 | 14.9704 | 15.0355 | 15.0355 | -0.266 (-1.74%) | 20,280 |
| 24 Jun 2003 | CNY | 15.1479 | 15.355 | 14.7929 | 15.3018 | 15.3018 | +0.059 (+0.39%) | 56,784 |
| 23 Jun 2003 | CNY | 15.2959 | 15.3254 | 15.0888 | 15.2426 | 15.2426 | -0.101 (-0.66%) | 16,055 |
| 20 Jun 2003 | CNY | 14.7929 | 15.3787 | 14.787 | 15.3432 | 15.3432 | +0.556 (+3.76%) | 273,991 |
| 19 Jun 2003 | CNY | 14.6746 | 15.3846 | 14.6154 | 14.787 | 14.787 | 0.0 (0.0%) | 62,276 |
| 18 Jun 2003 | CNY | 14.503 | 14.8225 | 14.4379 | 14.787 | 14.787 | -0.035 (-0.24%) | 196,209 |
| 17 Jun 2003 | CNY | 14.497 | 14.9112 | 14.4379 | 14.8225 | 14.8225 | +0.03 (+0.20%) | 71,994 |
| 16 Jun 2003 | CNY | 14.6923 | 14.7929 | 14.3787 | 14.7929 | 14.7929 | +0.166 (+1.13%) | 50,700 |
| 13 Jun 2003 | CNY | 14.7929 | 14.7929 | 14.3787 | 14.6272 | 14.6272 | +0.142 (+0.98%) | 24,674 |
| 12 Jun 2003 | CNY | 14.4083 | 14.6686 | 14.2604 | 14.4852 | 14.4852 | +0.047 (+0.33%) | 46,137 |
| 11 Jun 2003 | CNY | 14.3195 | 14.5562 | 14.2012 | 14.4379 | 14.4379 | +0.006 (+0.04%) | 114,140 |
| 10 Jun 2003 | CNY | 14.0237 | 14.7929 | 13.6154 | 14.432 | 14.432 | +0.408 (+2.91%) | 483,456 |
| 9 Jun 2003 | CNY | 14.3195 | 14.3491 | 14.0237 | 14.0237 | 14.0237 | -0.355 (-2.47%) | 228,657 |
| 6 Jun 2003 | CNY | 14.2012 | 14.4793 | 14.142 | 14.3787 | 14.3787 | +0.201 (+1.42%) | 204,659 |
| 5 Jun 2003 | CNY | 14.0237 | 14.6154 | 14.0237 | 14.1775 | 14.1775 | +0.154 (+1.10%) | 168,658 |
| 4 Jun 2003 | CNY | 14.2012 | 14.2012 | 13.9053 | 14.0237 | 14.0237 | -0.177 (-1.25%) | 36,083 |
| 3 Jun 2003 | CNY | 14.2012 | 14.2012 | 14.0355 | 14.2012 | 14.2012 | 0.0 (0.0%) | 18,590 |
| 2 Jun 2003 | CNY | 14.2485 | 14.5562 | 14.1775 | 14.2012 | 14.2012 | -0.166 (-1.15%) | 367,074 |
