| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2003 | CNY | 11.45 | 11.45 | 11.2 | 11.23 | 11.23 | -0.22 (-1.92%) | 110,764 |
| 4 Jul 2003 | CNY | 11.52 | 11.55 | 11.42 | 11.45 | 11.45 | -0.05 (-0.43%) | 86,850 |
| 3 Jul 2003 | CNY | 11.38 | 11.54 | 11.38 | 11.5 | 11.5 | +0.12 (+1.05%) | 112,647 |
| 2 Jul 2003 | CNY | 11.31 | 11.38 | 11.25 | 11.38 | 11.38 | +0.04 (+0.35%) | 89,288 |
| 1 Jul 2003 | CNY | 11.43 | 11.5 | 11.34 | 11.34 | 11.34 | +0.04 (+0.35%) | 57,200 |
| 30 Jun 2003 | CNY | 11.18 | 11.56 | 11.18 | 11.3 | 11.3 | 0.0 (0.0%) | 102,450 |
| 27 Jun 2003 | CNY | 11.5 | 11.5 | 11.3 | 11.3 | 11.3 | -0.18 (-1.57%) | 97,300 |
| 26 Jun 2003 | CNY | 11.2 | 11.57 | 11.2 | 11.48 | 11.48 | 0.0 (0.0%) | 176,340 |
| 25 Jun 2003 | CNY | 11.55 | 11.65 | 11.45 | 11.48 | 11.48 | -0.07 (-0.61%) | 114,999 |
| 24 Jun 2003 | CNY | 11.6 | 11.66 | 11.45 | 11.55 | 11.55 | 0.0 (0.0%) | 258,467 |
| 23 Jun 2003 | CNY | 12.05 | 12.05 | 11.53 | 11.55 | 11.55 | -0.52 (-4.31%) | 374,266 |
| 20 Jun 2003 | CNY | 12.28 | 12.35 | 12.02 | 12.07 | 12.07 | -0.21 (-1.71%) | 243,990 |
| 19 Jun 2003 | CNY | 12.41 | 12.55 | 12.22 | 12.28 | 12.28 | -0.16 (-1.29%) | 240,285 |
| 18 Jun 2003 | CNY | 12.7 | 12.7 | 12.4 | 12.44 | 12.44 | -0.26 (-2.05%) | 259,700 |
| 17 Jun 2003 | CNY | 12.83 | 12.85 | 12.68 | 12.7 | 12.7 | -0.13 (-1.01%) | 315,570 |
| 16 Jun 2003 | CNY | 12.85 | 12.88 | 12.6 | 12.83 | 12.83 | +0.04 (+0.31%) | 545,776 |
| 13 Jun 2003 | CNY | 12.58 | 12.85 | 12.48 | 12.79 | 12.79 | +0.37 (+2.98%) | 1,529,561 |
| 12 Jun 2003 | CNY | 12.43 | 12.65 | 12.33 | 12.42 | 12.42 | -0.01 (-0.08%) | 273,399 |
| 11 Jun 2003 | CNY | 12.38 | 12.45 | 12.2 | 12.43 | 12.43 | +0.1 (+0.81%) | 314,841 |
| 10 Jun 2003 | CNY | 12.3 | 12.47 | 12.11 | 12.33 | 12.33 | +0.03 (+0.24%) | 258,400 |
| 9 Jun 2003 | CNY | 12.56 | 12.56 | 12.3 | 12.3 | 12.3 | -0.3 (-2.38%) | 433,100 |
| 6 Jun 2003 | CNY | 12.01 | 12.8 | 11.96 | 12.6 | 12.6 | +0.52 (+4.30%) | 1,441,766 |
| 5 Jun 2003 | CNY | 12.33 | 12.43 | 12.06 | 12.08 | 12.08 | -0.23 (-1.87%) | 281,480 |
| 4 Jun 2003 | CNY | 12.4 | 12.59 | 12.26 | 12.31 | 12.31 | -0.19 (-1.52%) | 301,876 |
| 3 Jun 2003 | CNY | 12.37 | 12.7 | 12.21 | 12.5 | 12.5 | +0.14 (+1.13%) | 574,034 |
| 2 Jun 2003 | CNY | 12.59 | 12.6 | 12.34 | 12.36 | 12.36 | -0.24 (-1.90%) | 267,750 |
| 30 May 2003 | CNY | 12.61 | 12.77 | 12.51 | 12.6 | 12.6 | -0.02 (-0.16%) | 534,451 |
| 29 May 2003 | CNY | 12.3 | 12.64 | 12.2 | 12.62 | 12.62 | +0.2 (+1.61%) | 735,647 |
| 28 May 2003 | CNY | 12.4 | 12.65 | 12.4 | 12.42 | 12.42 | +0.06 (+0.49%) | 891,402 |
| 27 May 2003 | CNY | 12.3 | 12.5 | 12.1 | 12.36 | 12.36 | +0.04 (+0.32%) | 474,810 |
