| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2003 | CNY | 11.2 | 11.24 | 11.1 | 11.23 | 11.23 | -0.01 (-0.09%) | 43,234 |
| 19 Aug 2003 | CNY | 11.26 | 11.26 | 11.15 | 11.24 | 11.24 | -0.02 (-0.18%) | 38,900 |
| 18 Aug 2003 | CNY | 11.46 | 11.46 | 11.1 | 11.26 | 11.26 | -0.15 (-1.31%) | 129,201 |
| 15 Aug 2003 | CNY | 11.53 | 11.58 | 11.3 | 11.41 | 11.41 | -0.12 (-1.04%) | 103,700 |
| 14 Aug 2003 | CNY | 11.6 | 11.68 | 11.2 | 11.53 | 11.53 | -0.07 (-0.60%) | 181,600 |
| 13 Aug 2003 | CNY | 11.6 | 11.7 | 11.5 | 11.6 | 11.6 | -0.02 (-0.17%) | 356,500 |
| 12 Aug 2003 | CNY | 11.6 | 11.69 | 11.58 | 11.62 | 11.62 | +0.02 (+0.17%) | 210,879 |
| 11 Aug 2003 | CNY | 11.6 | 11.7 | 11.56 | 11.6 | 11.6 | -0.01 (-0.09%) | 235,500 |
| 8 Aug 2003 | CNY | 11.57 | 11.71 | 11.5 | 11.61 | 11.61 | -0.01 (-0.09%) | 415,250 |
| 7 Aug 2003 | CNY | 11.6 | 11.72 | 11.57 | 11.62 | 11.62 | -0.02 (-0.17%) | 643,800 |
| 6 Aug 2003 | CNY | 11.56 | 11.73 | 11.56 | 11.64 | 11.64 | -0.04 (-0.34%) | 664,500 |
| 5 Aug 2003 | CNY | 11.64 | 11.78 | 11.5 | 11.68 | 11.68 | +0.03 (+0.26%) | 752,987 |
| 4 Aug 2003 | CNY | 11.3 | 11.66 | 11.02 | 11.65 | 11.65 | +0.45 (+4.02%) | 275,461 |
| 1 Aug 2003 | CNY | 11.15 | 11.31 | 11.15 | 11.2 | 11.2 | -0.1 (-0.88%) | 47,450 |
| 31 Jul 2003 | CNY | 11.47 | 11.47 | 11.3 | 11.3 | 11.3 | -0.17 (-1.48%) | 18,800 |
| 30 Jul 2003 | CNY | 11.5 | 11.5 | 11.28 | 11.47 | 11.47 | +0.02 (+0.17%) | 27,700 |
| 29 Jul 2003 | CNY | 11.5 | 11.58 | 11.39 | 11.45 | 11.45 | -0.13 (-1.12%) | 34,000 |
| 28 Jul 2003 | CNY | 11.39 | 11.59 | 11.38 | 11.58 | 11.58 | +0.21 (+1.85%) | 92,390 |
| 25 Jul 2003 | CNY | 11.48 | 11.53 | 11.35 | 11.37 | 11.37 | -0.09 (-0.79%) | 48,768 |
| 24 Jul 2003 | CNY | 11.51 | 11.6 | 11.45 | 11.46 | 11.46 | -0.03 (-0.26%) | 37,000 |
| 23 Jul 2003 | CNY | 11.45 | 11.51 | 11.43 | 11.49 | 11.49 | +0.02 (+0.17%) | 67,453 |
| 22 Jul 2003 | CNY | 11.47 | 11.65 | 11.43 | 11.47 | 11.47 | -0.04 (-0.35%) | 58,800 |
| 21 Jul 2003 | CNY | 11.55 | 11.7 | 11.48 | 11.51 | 11.51 | -0.14 (-1.20%) | 56,300 |
| 18 Jul 2003 | CNY | 11.72 | 11.72 | 11.55 | 11.65 | 11.65 | -0.1 (-0.85%) | 96,550 |
| 17 Jul 2003 | CNY | 11.88 | 11.88 | 11.67 | 11.75 | 11.75 | -0.05 (-0.42%) | 73,632 |
| 16 Jul 2003 | CNY | 11.85 | 11.9 | 11.77 | 11.8 | 11.8 | +0.05 (+0.43%) | 54,172 |
| 15 Jul 2003 | CNY | 11.45 | 11.78 | 11.43 | 11.75 | 11.75 | +0.2 (+1.73%) | 542,945 |
| 14 Jul 2003 | CNY | 11.88 | 11.88 | 11.52 | 11.55 | 11.55 | -0.17 (-1.45%) | 231,000 |
| 11 Jul 2003 | CNY | 11.76 | 11.76 | 11.65 | 11.72 | 11.72 | -0.04 (-0.34%) | 94,319 |
| 10 Jul 2003 | CNY | 11.75 | 11.88 | 11.71 | 11.76 | 11.76 | +0.02 (+0.17%) | 62,730 |
