| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2003 | CNY | 9.27 | 9.48 | 9.23 | 9.37 | 9.37 | +0.02 (+0.21%) | 106,550 |
| 22 Jul 2003 | CNY | 9.4 | 9.47 | 9.03 | 9.35 | 9.35 | -0.02 (-0.21%) | 359,600 |
| 21 Jul 2003 | CNY | 9.51 | 9.6 | 9.31 | 9.37 | 9.37 | -0.21 (-2.19%) | 157,544 |
| 18 Jul 2003 | CNY | 9.9 | 9.9 | 9.51 | 9.58 | 9.58 | -0.16 (-1.64%) | 160,000 |
| 17 Jul 2003 | CNY | 9.78 | 9.81 | 9.74 | 9.74 | 9.74 | -0.04 (-0.41%) | 120,300 |
| 16 Jul 2003 | CNY | 9.82 | 9.92 | 9.72 | 9.78 | 9.78 | -0.02 (-0.20%) | 77,200 |
| 15 Jul 2003 | CNY | 9.71 | 9.94 | 9.71 | 9.8 | 9.8 | -0.05 (-0.51%) | 124,985 |
| 14 Jul 2003 | CNY | 9.93 | 9.95 | 9.8 | 9.85 | 9.85 | -0.07 (-0.71%) | 78,020 |
| 11 Jul 2003 | CNY | 9.81 | 9.96 | 9.81 | 9.92 | 9.92 | -0.03 (-0.30%) | 96,219 |
| 10 Jul 2003 | CNY | 9.81 | 9.96 | 9.81 | 9.95 | 9.95 | +0.12 (+1.22%) | 166,126 |
| 9 Jul 2003 | CNY | 9.93 | 9.97 | 9.8 | 9.83 | 9.83 | -0.07 (-0.71%) | 56,450 |
| 8 Jul 2003 | CNY | 9.9 | 9.96 | 9.85 | 9.9 | 9.9 | +0.05 (+0.51%) | 57,220 |
| 7 Jul 2003 | CNY | 9.84 | 9.98 | 9.78 | 9.85 | 9.85 | +0.01 (+0.10%) | 322,652 |
| 4 Jul 2003 | CNY | 9.82 | 10 | 9.82 | 9.84 | 9.84 | -0.15 (-1.50%) | 133,955 |
| 3 Jul 2003 | CNY | 10.06 | 10.06 | 9.9 | 9.99 | 9.99 | -0.11 (-1.09%) | 154,200 |
| 2 Jul 2003 | CNY | 9.98 | 10.1 | 9.9 | 10.1 | 10.1 | +0.19 (+1.92%) | 293,879 |
| 1 Jul 2003 | CNY | 9.83 | 10.04 | 9.81 | 9.91 | 9.91 | -0.08 (-0.80%) | 154,010 |
| 30 Jun 2003 | CNY | 9.81 | 10.02 | 9.7 | 9.99 | 9.99 | +0.17 (+1.73%) | 261,500 |
| 27 Jun 2003 | CNY | 10.03 | 10.03 | 9.79 | 9.82 | 9.82 | -0.21 (-2.09%) | 85,799 |
| 26 Jun 2003 | CNY | 9.86 | 10.1 | 9.75 | 10.03 | 10.03 | +0.12 (+1.21%) | 140,073 |
| 25 Jun 2003 | CNY | 9.95 | 10.01 | 9.85 | 9.91 | 9.91 | -0.02 (-0.20%) | 163,280 |
| 24 Jun 2003 | CNY | 9.9 | 9.98 | 9.8 | 9.93 | 9.93 | +0.13 (+1.33%) | 132,237 |
| 23 Jun 2003 | CNY | 9.99 | 10.05 | 9.75 | 9.8 | 9.8 | -0.19 (-1.90%) | 250,143 |
| 20 Jun 2003 | CNY | 10.12 | 10.28 | 9.93 | 9.99 | 9.99 | -0.12 (-1.19%) | 154,200 |
| 19 Jun 2003 | CNY | 10.34 | 10.36 | 10.09 | 10.11 | 10.11 | -0.25 (-2.41%) | 195,230 |
| 18 Jun 2003 | CNY | 10.38 | 10.44 | 10.25 | 10.36 | 10.36 | -0.02 (-0.19%) | 324,600 |
| 17 Jun 2003 | CNY | 10.01 | 10.5 | 10.01 | 10.38 | 10.38 | +0.32 (+3.18%) | 1,554,627 |
| 16 Jun 2003 | CNY | 9.98 | 10.1 | 9.97 | 10.06 | 10.06 | +0.04 (+0.40%) | 90,040 |
| 13 Jun 2003 | CNY | 10.07 | 10.07 | 9.95 | 10.02 | 10.02 | -0.08 (-0.79%) | 94,357 |
| 12 Jun 2003 | CNY | 10.05 | 10.14 | 10.03 | 10.1 | 10.1 | +0.05 (+0.50%) | 107,321 |
