| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2003 | CNY | 3.2302 | 3.3353 | 3.2302 | 3.294 | 3.294 | +0.034 (+1.04%) | 4,688,153 |
| 6 Aug 2003 | CNY | 3.2565 | 3.294 | 3.2302 | 3.2602 | 3.2602 | +0.004 (+0.11%) | 1,576,018 |
| 5 Aug 2003 | CNY | 3.2452 | 3.3203 | 3.2227 | 3.2565 | 3.2565 | +0.011 (+0.35%) | 3,721,390 |
| 4 Aug 2003 | CNY | 3.1738 | 3.2602 | 3.1363 | 3.2452 | 3.2452 | +0.083 (+2.61%) | 5,378,607 |
| 1 Aug 2003 | CNY | 3.1475 | 3.1776 | 3.1137 | 3.1626 | 3.1626 | 0.0 (0.0%) | 1,923,163 |
| 31 Jul 2003 | CNY | 3.1551 | 3.2151 | 3.1025 | 3.1626 | 3.1626 | -0.011 (-0.35%) | 2,859,787 |
| 30 Jul 2003 | CNY | 3.1964 | 3.2076 | 3.0987 | 3.1738 | 3.1738 | -0.034 (-1.05%) | 9,999,497 |
| 29 Jul 2003 | CNY | 3.249 | 3.2602 | 3.1926 | 3.2076 | 3.2076 | -0.023 (-0.70%) | 3,609,705 |
| 28 Jul 2003 | CNY | 3.1926 | 3.2602 | 3.1363 | 3.2302 | 3.2302 | +0.019 (+0.59%) | 3,916,797 |
| 25 Jul 2003 | CNY | 3.2978 | 3.3353 | 3.1738 | 3.2114 | 3.2114 | -0.105 (-3.17%) | 15,421,925 |
| 24 Jul 2003 | CNY | 3.3466 | 3.3691 | 3.2978 | 3.3166 | 3.3166 | -0.052 (-1.56%) | 11,140,887 |
| 23 Jul 2003 | CNY | 3.3241 | 3.4142 | 3.2715 | 3.3691 | 3.3691 | +0.03 (+0.90%) | 23,250,121 |
| 22 Jul 2003 | CNY | 3.4255 | 3.4255 | 3.249 | 3.3391 | 3.3391 | -0.034 (-1.00%) | 36,309,513 |
| 21 Jul 2003 | CNY | 3.0874 | 3.3992 | 3.0874 | 3.3729 | 3.3729 | 0.0 (0.0%) | 96,474,811 |
