| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2003 | CNY | 10.08 | 10.08 | 9.15 | 9.21 | 9.21 | -0.64 (-6.50%) | 867,167 |
| 24 Jul 2003 | CNY | 9.95 | 10.09 | 9.85 | 9.85 | 9.85 | -0.14 (-1.40%) | 370,450 |
| 23 Jul 2003 | CNY | 10.06 | 10.06 | 9.86 | 9.99 | 9.99 | -0.01 (-0.10%) | 329,540 |
| 22 Jul 2003 | CNY | 10.2 | 10.27 | 9.86 | 10 | 10 | -0.18 (-1.77%) | 734,412 |
| 21 Jul 2003 | CNY | 9.85 | 10.19 | 9.72 | 10.18 | 10.18 | +0.29 (+2.93%) | 1,211,887 |
| 18 Jul 2003 | CNY | 9.52 | 10.32 | 9.52 | 9.89 | 9.89 | +0.37 (+3.89%) | 2,299,064 |
| 17 Jul 2003 | CNY | 9.41 | 9.58 | 9.3 | 9.52 | 9.52 | +0.11 (+1.17%) | 639,649 |
| 16 Jul 2003 | CNY | 9.43 | 9.48 | 9.28 | 9.41 | 9.41 | -0.06 (-0.63%) | 406,343 |
| 15 Jul 2003 | CNY | 9.65 | 9.66 | 9.33 | 9.47 | 9.47 | -0.18 (-1.87%) | 665,582 |
| 14 Jul 2003 | CNY | 9.9 | 9.9 | 9.63 | 9.65 | 9.65 | -0.14 (-1.43%) | 205,648 |
| 11 Jul 2003 | CNY | 9.85 | 9.96 | 9.78 | 9.79 | 9.79 | -0.06 (-0.61%) | 240,522 |
| 10 Jul 2003 | CNY | 9.7 | 9.9 | 9.6 | 9.85 | 9.85 | +0.07 (+0.72%) | 757,312 |
| 9 Jul 2003 | CNY | 9.9 | 9.9 | 9.68 | 9.78 | 9.78 | -0.01 (-0.10%) | 160,820 |
| 8 Jul 2003 | CNY | 9.82 | 9.9 | 9.73 | 9.79 | 9.79 | -0.02 (-0.20%) | 200,967 |
| 7 Jul 2003 | CNY | 9.85 | 9.87 | 9.7 | 9.81 | 9.81 | -0.05 (-0.51%) | 137,682 |
| 4 Jul 2003 | CNY | 9.7 | 9.9 | 9.66 | 9.86 | 9.86 | +0.2 (+2.07%) | 256,654 |
| 3 Jul 2003 | CNY | 9.77 | 9.77 | 9.64 | 9.66 | 9.66 | -0.05 (-0.51%) | 152,025 |
| 2 Jul 2003 | CNY | 9.61 | 9.73 | 9.61 | 9.71 | 9.71 | +0.05 (+0.52%) | 259,378 |
| 1 Jul 2003 | CNY | 9.7 | 9.9 | 9.52 | 9.66 | 9.66 | -0.07 (-0.72%) | 351,702 |
| 30 Jun 2003 | CNY | 9.81 | 9.99 | 9.7 | 9.73 | 9.73 | -0.26 (-2.60%) | 231,384 |
| 27 Jun 2003 | CNY | 10.1 | 10.14 | 9.98 | 9.99 | 9.99 | -0.21 (-2.06%) | 213,772 |
| 26 Jun 2003 | CNY | 9.99 | 10.33 | 9.95 | 10.2 | 10.2 | +0.13 (+1.29%) | 379,048 |
| 25 Jun 2003 | CNY | 10.46 | 10.46 | 10 | 10.07 | 10.07 | -0.39 (-3.73%) | 334,874 |
| 24 Jun 2003 | CNY | 10.44 | 10.5 | 10.35 | 10.46 | 10.46 | +0.12 (+1.16%) | 324,629 |
| 23 Jun 2003 | CNY | 10.2 | 10.38 | 10.12 | 10.34 | 10.34 | +0.1 (+0.98%) | 536,058 |
| 20 Jun 2003 | CNY | 10.35 | 10.35 | 10.16 | 10.24 | 10.24 | -0.08 (-0.78%) | 201,588 |
| 19 Jun 2003 | CNY | 10.59 | 10.59 | 10.19 | 10.32 | 10.32 | -0.21 (-1.99%) | 426,899 |
| 18 Jun 2003 | CNY | 10.61 | 10.8 | 10.5 | 10.53 | 10.53 | -0.07 (-0.66%) | 281,010 |
| 17 Jun 2003 | CNY | 10.55 | 10.79 | 10.55 | 10.6 | 10.6 | -0.17 (-1.58%) | 613,405 |
| 16 Jun 2003 | CNY | 11.1 | 11.18 | 10.7 | 10.77 | 10.77 | -0.33 (-2.97%) | 387,579 |
| 16 Jun 2003 |
|
|||||||
