| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2003 | CNY | 10.7154 | 10.7385 | 10.7154 | 10.7308 | 10.7308 | +0.015 (+0.14%) | 4,290 |
| 31 Jul 2003 | CNY | 10.7 | 10.7462 | 10.6539 | 10.7154 | 10.7154 | +0.008 (+0.07%) | 23,374 |
| 30 Jul 2003 | CNY | 10.7231 | 10.7308 | 10.5077 | 10.7077 | 10.7077 | -0.046 (-0.43%) | 154,830 |
| 29 Jul 2003 | CNY | 10.5077 | 10.7615 | 10.5 | 10.7539 | 10.7539 | +0.092 (+0.87%) | 64,480 |
| 28 Jul 2003 | CNY | 10.4231 | 10.7539 | 10.4077 | 10.6615 | 10.6615 | -0.008 (-0.07%) | 65,910 |
| 25 Jul 2003 | CNY | 10.7462 | 10.7615 | 10.2308 | 10.6692 | 10.6692 | -0.092 (-0.86%) | 110,500 |
| 24 Jul 2003 | CNY | 10.7615 | 10.7692 | 10.5385 | 10.7615 | 10.7615 | -0.023 (-0.21%) | 136,198 |
| 23 Jul 2003 | CNY | 10.5692 | 10.7846 | 10.5692 | 10.7846 | 10.7846 | -0.008 (-0.07%) | 7,631 |
| 22 Jul 2003 | CNY | 10.5692 | 10.7923 | 10.5692 | 10.7923 | 10.7923 | -0.054 (-0.50%) | 11,713 |
| 21 Jul 2003 | CNY | 10.6154 | 11.0462 | 10.3923 | 10.8462 | 10.8462 | +0.092 (+0.86%) | 41,600 |
| 18 Jul 2003 | CNY | 10.8077 | 10.8077 | 10.6 | 10.7539 | 10.7539 | -0.061 (-0.57%) | 18,876 |
| 17 Jul 2003 | CNY | 10.7692 | 10.9385 | 10.7539 | 10.8154 | 10.8154 | +0.061 (+0.57%) | 12,779 |
| 16 Jul 2003 | CNY | 10.9154 | 10.9154 | 10.5385 | 10.7539 | 10.7539 | -0.023 (-0.21%) | 101,790 |
| 15 Jul 2003 | CNY | 10.8846 | 10.9231 | 10.7692 | 10.7769 | 10.7769 | 0.0 (0.0%) | 28,080 |
| 14 Jul 2003 | CNY | 11 | 11.0769 | 10.6923 | 10.7769 | 10.7769 | -0.308 (-2.78%) | 96,174 |
| 11 Jul 2003 | CNY | 11.3077 | 11.6923 | 10.7692 | 11.0846 | 11.0846 | -0.3 (-2.64%) | 121,621 |
| 10 Jul 2003 | CNY | 11.8462 | 11.8462 | 11.3077 | 11.3846 | 11.3846 | -0.485 (-4.08%) | 376,569 |
| 9 Jul 2003 | CNY | 12.1539 | 12.2923 | 11.6154 | 11.8692 | 11.8692 | -0.339 (-2.77%) | 105,508 |
| 8 Jul 2003 | CNY | 12.3462 | 12.3846 | 11.9615 | 12.2077 | 12.2077 | -0.2 (-1.61%) | 24,206 |
| 7 Jul 2003 | CNY | 12.1769 | 12.5 | 12.0769 | 12.4077 | 12.4077 | +0.085 (+0.69%) | 10,218 |
| 4 Jul 2003 | CNY | 12.1692 | 12.4615 | 12.0385 | 12.3231 | 12.3231 | +0.1 (+0.82%) | 30,010 |
| 3 Jul 2003 | CNY | 12 | 12.3 | 12 | 12.2231 | 12.2231 | +0.192 (+1.60%) | 12,546 |
| 2 Jul 2003 | CNY | 12.0615 | 12.0615 | 11.8462 | 12.0308 | 12.0308 | -0.038 (-0.32%) | 35,484 |
| 1 Jul 2003 | CNY | 12.1154 | 12.1385 | 11.9231 | 12.0692 | 12.0692 | -0.1 (-0.82%) | 30,052 |
| 30 Jun 2003 | CNY | 12.2923 | 12.2923 | 12.0462 | 12.1692 | 12.1692 | -0.215 (-1.74%) | 23,452 |
| 26 Jun 2003 | CNY | 12.1154 | 12.3846 | 11.8077 | 12.3846 | 12.3846 | +0.169 (+1.39%) | 118,781 |
| 25 Jun 2003 | CNY | 12.1923 | 12.4308 | 12.0769 | 12.2154 | 12.2154 | -0.092 (-0.75%) | 72,930 |
| 24 Jun 2003 | CNY | 12.3923 | 12.6308 | 12 | 12.3077 | 12.3077 | -0.077 (-0.62%) | 114,400 |
| 23 Jun 2003 | CNY | 12.5846 | 12.5846 | 12.3077 | 12.3846 | 12.3846 | -0.2 (-1.59%) | 68,354 |
| 20 Jun 2003 | CNY | 12.6 | 12.6154 | 12.4615 | 12.5846 | 12.5846 | -0.031 (-0.24%) | 7,254 |
