| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2003 | CNY | 9.3 | 9.36 | 9.1 | 9.2 | 9.2 | -0.15 (-1.60%) | 111,799 |
| 7 Aug 2003 | CNY | 9.3 | 9.49 | 9.1 | 9.35 | 9.35 | +0.06 (+0.65%) | 392,500 |
| 6 Aug 2003 | CNY | 9.22 | 9.3 | 9.2 | 9.29 | 9.29 | +0.09 (+0.98%) | 99,244 |
| 5 Aug 2003 | CNY | 9.25 | 9.25 | 9.09 | 9.2 | 9.2 | -0.03 (-0.33%) | 178,575 |
| 4 Aug 2003 | CNY | 9.29 | 9.3 | 9.02 | 9.23 | 9.23 | -0.1 (-1.07%) | 296,501 |
| 1 Aug 2003 | CNY | 9.14 | 9.48 | 8.8 | 9.33 | 9.33 | +0.16 (+1.74%) | 836,814 |
| 31 Jul 2003 | CNY | 9.36 | 9.38 | 9.15 | 9.17 | 9.17 | -0.21 (-2.24%) | 134,700 |
| 30 Jul 2003 | CNY | 9.51 | 9.52 | 9.2 | 9.38 | 9.38 | -0.12 (-1.26%) | 250,098 |
| 29 Jul 2003 | CNY | 9.5 | 9.65 | 9.4 | 9.5 | 9.5 | 0.0 (0.0%) | 105,200 |
| 28 Jul 2003 | CNY | 9.8 | 9.8 | 9.48 | 9.5 | 9.5 | -0.3 (-3.06%) | 110,309 |
| 25 Jul 2003 | CNY | 9.98 | 10.05 | 9.77 | 9.8 | 9.8 | -0.12 (-1.21%) | 111,500 |
| 24 Jul 2003 | CNY | 9.98 | 10.13 | 9.85 | 9.92 | 9.92 | -0.06 (-0.60%) | 88,080 |
| 23 Jul 2003 | CNY | 10.08 | 10.08 | 9.95 | 9.98 | 9.98 | -0.1 (-0.99%) | 165,845 |
| 22 Jul 2003 | CNY | 9.91 | 10.15 | 9.84 | 10.08 | 10.08 | +0.28 (+2.86%) | 309,304 |
| 21 Jul 2003 | CNY | 10.1 | 10.1 | 9.79 | 9.8 | 9.8 | -0.33 (-3.26%) | 281,500 |
| 18 Jul 2003 | CNY | 10.31 | 10.31 | 10.12 | 10.13 | 10.13 | -0.23 (-2.22%) | 309,700 |
| 17 Jul 2003 | CNY | 10.38 | 10.39 | 10.25 | 10.36 | 10.36 | -0.02 (-0.19%) | 178,499 |
| 16 Jul 2003 | CNY | 10.3 | 10.4 | 10.05 | 10.38 | 10.38 | +0.11 (+1.07%) | 848,400 |
| 15 Jul 2003 | CNY | 10.35 | 10.38 | 10.26 | 10.27 | 10.27 | -0.1 (-0.96%) | 184,002 |
| 14 Jul 2003 | CNY | 10.42 | 10.51 | 10.34 | 10.37 | 10.37 | -0.16 (-1.52%) | 120,090 |
| 11 Jul 2003 | CNY | 10.62 | 10.69 | 10.5 | 10.53 | 10.53 | -0.09 (-0.85%) | 366,350 |
| 10 Jul 2003 | CNY | 10.4 | 10.7 | 10.25 | 10.62 | 10.62 | +0.22 (+2.12%) | 746,540 |
| 9 Jul 2003 | CNY | 10.38 | 10.5 | 10.36 | 10.4 | 10.4 | +0.02 (+0.19%) | 56,964 |
| 8 Jul 2003 | CNY | 10.41 | 10.41 | 10.31 | 10.38 | 10.38 | +0.05 (+0.48%) | 77,140 |
| 7 Jul 2003 | CNY | 10.35 | 10.4 | 10.3 | 10.33 | 10.33 | 0.0 (0.0%) | 90,520 |
| 4 Jul 2003 | CNY | 10.38 | 10.38 | 10.32 | 10.33 | 10.33 | -0.05 (-0.48%) | 64,520 |
| 3 Jul 2003 | CNY | 10.3 | 10.45 | 10.3 | 10.38 | 10.38 | +0.03 (+0.29%) | 99,710 |
| 2 Jul 2003 | CNY | 10.3 | 10.36 | 10.22 | 10.35 | 10.35 | +0.03 (+0.29%) | 98,210 |
| 1 Jul 2003 | CNY | 10.47 | 10.55 | 10.31 | 10.32 | 10.32 | 0.0 (0.0%) | 129,800 |
