| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2003 | CNY | 5.91 | 5.96 | 5.87 | 5.94 | 5.94 | +0.04 (+0.68%) | 314,162 |
| 22 Jul 2003 | CNY | 5.95 | 5.97 | 5.85 | 5.9 | 5.9 | 0.0 (0.0%) | 469,638 |
| 21 Jul 2003 | CNY | 5.98 | 5.99 | 5.82 | 5.9 | 5.9 | -0.1 (-1.67%) | 807,766 |
| 18 Jul 2003 | CNY | 6.18 | 6.22 | 5.99 | 6 | 6 | -0.2 (-3.23%) | 1,423,899 |
| 17 Jul 2003 | CNY | 6.05 | 6.24 | 6.03 | 6.2 | 6.2 | +0.13 (+2.14%) | 1,743,106 |
| 16 Jul 2003 | CNY | 6.13 | 6.18 | 6.03 | 6.07 | 6.07 | -0.06 (-0.98%) | 379,884 |
| 15 Jul 2003 | CNY | 6.1 | 6.19 | 6.08 | 6.13 | 6.13 | +0.03 (+0.49%) | 775,551 |
| 14 Jul 2003 | CNY | 6.02 | 6.18 | 5.99 | 6.1 | 6.1 | +0.08 (+1.33%) | 928,906 |
| 11 Jul 2003 | CNY | 6.04 | 6.06 | 5.96 | 6.02 | 6.02 | -0.02 (-0.33%) | 474,130 |
| 10 Jul 2003 | CNY | 5.9 | 6.09 | 5.86 | 6.04 | 6.04 | +0.15 (+2.55%) | 897,316 |
| 9 Jul 2003 | CNY | 5.93 | 5.98 | 5.87 | 5.89 | 5.89 | -0.04 (-0.67%) | 414,088 |
| 8 Jul 2003 | CNY | 5.88 | 6 | 5.88 | 5.93 | 5.93 | +0.05 (+0.85%) | 584,389 |
| 7 Jul 2003 | CNY | 5.95 | 5.95 | 5.85 | 5.88 | 5.88 | -0.09 (-1.51%) | 502,661 |
| 4 Jul 2003 | CNY | 5.98 | 6.04 | 5.93 | 5.97 | 5.97 | -0.01 (-0.17%) | 337,411 |
| 3 Jul 2003 | CNY | 5.96 | 6.07 | 5.91 | 5.98 | 5.98 | +0.03 (+0.50%) | 496,275 |
| 2 Jul 2003 | CNY | 6 | 6 | 5.84 | 5.95 | 5.95 | +0.03 (+0.51%) | 531,692 |
| 1 Jul 2003 | CNY | 5.95 | 6.05 | 5.92 | 5.92 | 5.92 | -0.03 (-0.50%) | 730,746 |
| 30 Jun 2003 | CNY | 6.18 | 6.18 | 5.92 | 5.95 | 5.95 | -0.24 (-3.88%) | 1,256,560 |
| 27 Jun 2003 | CNY | 6.3 | 6.33 | 6.18 | 6.19 | 6.19 | -0.16 (-2.52%) | 955,098 |
| 26 Jun 2003 | CNY | 6.27 | 6.37 | 6.18 | 6.35 | 6.35 | +0.05 (+0.79%) | 1,990,223 |
| 25 Jun 2003 | CNY | 6.2 | 6.49 | 6.19 | 6.3 | 6.3 | +0.11 (+1.78%) | 3,668,858 |
| 24 Jun 2003 | CNY | 6.21 | 6.22 | 6.15 | 6.19 | 6.19 | -0.03 (-0.48%) | 892,934 |
| 23 Jun 2003 | CNY | 6.2 | 6.28 | 6.15 | 6.22 | 6.22 | +0.06 (+0.97%) | 2,032,941 |
| 20 Jun 2003 | CNY | 6.07 | 6.26 | 6.07 | 6.16 | 6.16 | +0.09 (+1.48%) | 2,675,199 |
| 19 Jun 2003 | CNY | 6.1 | 6.14 | 5.96 | 6.07 | 6.07 | 0.0 (0.0%) | 857,684 |
| 17 Jun 2003 | CNY | 6.14 | 6.16 | 6.05 | 6.07 | 6.07 | -0.07 (-1.14%) | 220,607 |
| 16 Jun 2003 | CNY | 6.05 | 6.15 | 6.03 | 6.14 | 6.14 | +0.06 (+0.99%) | 586,933 |
| 13 Jun 2003 | CNY | 6.06 | 6.08 | 6.01 | 6.08 | 6.08 | +0.05 (+0.83%) | 303,859 |
| 12 Jun 2003 | CNY | 6.04 | 6.08 | 6 | 6.03 | 6.03 | -0.03 (-0.50%) | 257,319 |
| 11 Jun 2003 | CNY | 5.95 | 6.07 | 5.9 | 6.06 | 6.06 | +0.11 (+1.85%) | 435,442 |
