| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2003 | CNY | 10.4167 | 10.4167 | 10.1292 | 10.2583 | 10.2583 | -0.233 (-2.22%) | 641,224 |
| 24 Jul 2003 | CNY | 10.7833 | 10.7833 | 10.2917 | 10.4917 | 10.4917 | -0.321 (-2.97%) | 1,743,876 |
| 23 Jul 2003 | CNY | 10.6458 | 10.9 | 10.6042 | 10.8125 | 10.8125 | +0.192 (+1.80%) | 2,748,700 |
| 22 Jul 2003 | CNY | 10.6042 | 10.7167 | 10.4667 | 10.6208 | 10.6208 | +0.017 (+0.16%) | 976,428 |
| 21 Jul 2003 | CNY | 10.6583 | 10.6667 | 10.5 | 10.6042 | 10.6042 | -0.062 (-0.59%) | 1,118,781 |
| 18 Jul 2003 | CNY | 10.7125 | 10.7833 | 10.5292 | 10.6667 | 10.6667 | -0.054 (-0.50%) | 1,498,855 |
| 17 Jul 2003 | CNY | 10.7625 | 10.8292 | 10.6458 | 10.7208 | 10.7208 | -0.042 (-0.39%) | 1,143,009 |
| 16 Jul 2003 | CNY | 10.4042 | 10.9167 | 10.375 | 10.7625 | 10.7625 | +0.358 (+3.44%) | 2,847,919 |
| 15 Jul 2003 | CNY | 10.4875 | 10.5958 | 10.275 | 10.4042 | 10.4042 | -0.083 (-0.79%) | 1,227,688 |
| 14 Jul 2003 | CNY | 10.5417 | 10.6458 | 10.3417 | 10.4875 | 10.4875 | -0.058 (-0.55%) | 1,440,648 |
| 11 Jul 2003 | CNY | 10.6583 | 10.7167 | 10.4167 | 10.5458 | 10.5458 | -0.154 (-1.44%) | 2,331,727 |
| 10 Jul 2003 | CNY | 10.0125 | 11 | 9.9708 | 10.7 | 10.7 | +0.688 (+6.87%) | 5,274,736 |
| 9 Jul 2003 | CNY | 10.1458 | 10.1875 | 9.9708 | 10.0125 | 10.0125 | -0.142 (-1.40%) | 1,346,181 |
| 8 Jul 2003 | CNY | 9.8333 | 10.3292 | 9.8333 | 10.1542 | 10.1542 | +0.258 (+2.61%) | 833,076 |
| 7 Jul 2003 | CNY | 10.0417 | 10.1042 | 9.7583 | 9.8958 | 9.8958 | -0.179 (-1.78%) | 1,555,874 |
| 4 Jul 2003 | CNY | 9.6417 | 10.1333 | 9.5417 | 10.075 | 10.075 | +0.425 (+4.40%) | 1,162,821 |
| 3 Jul 2003 | CNY | 9.7042 | 9.7875 | 9.6083 | 9.65 | 9.65 | -0.042 (-0.43%) | 1,097,037 |
| 2 Jul 2003 | CNY | 9.6542 | 9.8333 | 9.5417 | 9.6917 | 9.6917 | +0.029 (+0.30%) | 1,180,113 |
| 1 Jul 2003 | CNY | 9.4667 | 9.7458 | 9.3542 | 9.6625 | 9.6625 | +0.196 (+2.07%) | 1,890,052 |
| 30 Jun 2003 | CNY | 9.65 | 9.7417 | 9.2125 | 9.4667 | 9.4667 | -0.183 (-1.90%) | 2,558,234 |
| 27 Jun 2003 | CNY | 9.625 | 9.9042 | 9.5292 | 9.65 | 9.65 | +0.058 (+0.61%) | 340,776 |
| 26 Jun 2003 | CNY | 9.6458 | 9.6667 | 9.5208 | 9.5917 | 9.5917 | +0.013 (+0.13%) | 366,256 |
| 25 Jun 2003 | CNY | 9.5625 | 9.7917 | 9.5625 | 9.5792 | 9.5792 | 0.0 (0.0%) | 172,056 |
| 24 Jun 2003 | CNY | 9.625 | 9.6333 | 9.5417 | 9.5792 | 9.5792 | -0.008 (-0.09%) | 269,515 |
| 23 Jun 2003 | CNY | 9.75 | 9.75 | 9.4208 | 9.5875 | 9.5875 | -0.158 (-1.62%) | 226,869 |
| 20 Jun 2003 | CNY | 9.9167 | 10.0208 | 9.7417 | 9.7458 | 9.7458 | -0.125 (-1.27%) | 354,480 |
| 19 Jun 2003 | CNY | 9.6167 | 10.0833 | 9.3625 | 9.8708 | 9.8708 | +0.317 (+3.31%) | 1,308,489 |
| 18 Jun 2003 | CNY | 9.7833 | 9.875 | 9.5333 | 9.5542 | 9.5542 | -0.358 (-3.61%) | 780,256 |
| 17 Jun 2003 | CNY | 9.7917 | 10.2083 | 9.7083 | 9.9125 | 9.9125 | +0.2 (+2.06%) | 440,680 |
| 16 Jun 2003 | CNY | 9.8333 | 10.1583 | 9.6792 | 9.7125 | 9.7125 | -0.271 (-2.71%) | 622,104 |
