| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | CNY | 9.95 | 11.9 | 9.95 | 11.3333 | 11.3333 | +0.275 (+2.49%) | 112,862 |
| 20 Aug 2003 | CNY | 11.4083 | 11.4083 | 11 | 11.0583 | 11.0583 | -0.217 (-1.92%) | 76,368 |
| 19 Aug 2003 | CNY | 11.1667 | 11.4167 | 11.1667 | 11.275 | 11.275 | +0.192 (+1.73%) | 102,156 |
| 18 Aug 2003 | CNY | 11.275 | 11.3417 | 11.0083 | 11.0833 | 11.0833 | -0.258 (-2.28%) | 95,928 |
| 15 Aug 2003 | CNY | 11.2917 | 11.5417 | 11.2917 | 11.3417 | 11.3417 | -0.033 (-0.29%) | 93,962 |
| 14 Aug 2003 | CNY | 11.375 | 11.5833 | 11.275 | 11.375 | 11.375 | +0.033 (+0.29%) | 157,560 |
| 13 Aug 2003 | CNY | 11.7083 | 11.875 | 11.325 | 11.3417 | 11.3417 | -0.442 (-3.75%) | 703,440 |
| 12 Aug 2003 | CNY | 11.7083 | 11.9167 | 11.5833 | 11.7833 | 11.7833 | +0.075 (+0.64%) | 1,062,142 |
| 11 Aug 2003 | CNY | 12.0167 | 12.0833 | 11.6333 | 11.7083 | 11.7083 | -0.308 (-2.57%) | 341,757 |
| 8 Aug 2003 | CNY | 12.0417 | 12.4 | 11.9917 | 12.0167 | 12.0167 | -0.017 (-0.14%) | 1,173,952 |
| 7 Aug 2003 | CNY | 12.0417 | 12.2083 | 11.875 | 12.0333 | 12.0333 | 0.0 (0.0%) | 1,114,648 |
| 6 Aug 2003 | CNY | 11.625 | 12.1667 | 11.625 | 12.0333 | 12.0333 | +0.408 (+3.51%) | 1,434,355 |
| 5 Aug 2003 | CNY | 11.55 | 11.7917 | 11.425 | 11.625 | 11.625 | +0.075 (+0.65%) | 245,676 |
| 4 Aug 2003 | CNY | 11.0833 | 11.6583 | 11.0833 | 11.55 | 11.55 | -0.117 (-1.00%) | 33,730 |
| 1 Aug 2003 | CNY | 11.4167 | 11.6667 | 11.35 | 11.6667 | 11.6667 | +0.158 (+1.38%) | 52,485 |
| 31 Jul 2003 | CNY | 11.5917 | 11.7333 | 11.4167 | 11.5083 | 11.5083 | -0.15 (-1.29%) | 100,620 |
| 30 Jul 2003 | CNY | 11.475 | 11.9167 | 11.475 | 11.6583 | 11.6583 | +0.083 (+0.72%) | 508,293 |
| 29 Jul 2003 | CNY | 11.2083 | 11.65 | 11.2083 | 11.575 | 11.575 | +0.2 (+1.76%) | 191,754 |
| 28 Jul 2003 | CNY | 11.1667 | 11.3917 | 11 | 11.375 | 11.375 | +0.158 (+1.41%) | 63,360 |
| 25 Jul 2003 | CNY | 11.2583 | 11.4167 | 11.2083 | 11.2167 | 11.2167 | -0.125 (-1.10%) | 39,961 |
| 24 Jul 2003 | CNY | 11.5833 | 11.5833 | 11.2917 | 11.3417 | 11.3417 | -0.325 (-2.79%) | 90,840 |
| 23 Jul 2003 | CNY | 11.5417 | 11.8333 | 11.5417 | 11.6667 | 11.6667 | +0.125 (+1.08%) | 347,026 |
| 22 Jul 2003 | CNY | 10.9583 | 11.8333 | 10.9583 | 11.5417 | 11.5417 | +0.5 (+4.53%) | 464,222 |
| 21 Jul 2003 | CNY | 11.2417 | 11.25 | 11.025 | 11.0417 | 11.0417 | -0.233 (-2.07%) | 52,066 |
| 18 Jul 2003 | CNY | 11.5333 | 11.5333 | 11.2583 | 11.275 | 11.275 | -0.225 (-1.96%) | 44,640 |
| 17 Jul 2003 | CNY | 11.3833 | 11.5333 | 11.375 | 11.5 | 11.5 | +0.125 (+1.10%) | 56,280 |
| 16 Jul 2003 | CNY | 11.2167 | 11.5417 | 11.2083 | 11.375 | 11.375 | 0.0 (0.0%) | 61,080 |
| 15 Jul 2003 | CNY | 11.5833 | 11.5833 | 11.35 | 11.375 | 11.375 | -0.208 (-1.80%) | 44,760 |
| 14 Jul 2003 | CNY | 11.7917 | 11.9917 | 11.525 | 11.5833 | 11.5833 | -0.15 (-1.28%) | 49,440 |
| 11 Jul 2003 | CNY | 11.8667 | 12.0667 | 11.5583 | 11.7333 | 11.7333 | -0.083 (-0.71%) | 42,204 |
