| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2003 | CNY | 4.42 | 4.5333 | 4.4 | 4.48 | 4.48 | +0.04 (+0.90%) | 1,214,461 |
| 15 Aug 2003 | CNY | 4.44 | 4.4733 | 4.3733 | 4.44 | 4.44 | -0.007 (-0.15%) | 1,683,900 |
| 14 Aug 2003 | CNY | 4.44 | 4.5133 | 4.4067 | 4.4467 | 4.4467 | 0.0 (0.0%) | 1,887,300 |
| 13 Aug 2003 | CNY | 4.48 | 4.5267 | 4.44 | 4.4467 | 4.4467 | -0.087 (-1.91%) | 1,594,524 |
| 12 Aug 2003 | CNY | 4.5333 | 4.5733 | 4.4933 | 4.5333 | 4.5333 | -0.033 (-0.73%) | 1,122,328 |
| 11 Aug 2003 | CNY | 4.5533 | 4.5733 | 4.4667 | 4.5667 | 4.5667 | +0.013 (+0.29%) | 1,559,293 |
| 8 Aug 2003 | CNY | 4.6333 | 4.6333 | 4.5467 | 4.5533 | 4.5533 | -0.1 (-2.15%) | 1,667,550 |
| 7 Aug 2003 | CNY | 4.62 | 4.6733 | 4.58 | 4.6533 | 4.6533 | -0.013 (-0.29%) | 2,076,316 |
| 6 Aug 2003 | CNY | 4.6667 | 4.7 | 4.6 | 4.6667 | 4.6667 | -0.027 (-0.57%) | 2,036,850 |
| 5 Aug 2003 | CNY | 4.6667 | 4.7667 | 4.6333 | 4.6933 | 4.6933 | +0.013 (+0.28%) | 1,969,050 |
| 4 Aug 2003 | CNY | 4.66 | 4.7267 | 4.6533 | 4.68 | 4.68 | -0.007 (-0.14%) | 2,009,418 |
| 1 Aug 2003 | CNY | 4.5867 | 4.7 | 4.56 | 4.6867 | 4.6867 | +0.08 (+1.74%) | 2,218,350 |
| 31 Jul 2003 | CNY | 4.5467 | 4.6267 | 4.5067 | 4.6067 | 4.6067 | +0.033 (+0.73%) | 2,069,091 |
| 30 Jul 2003 | CNY | 4.58 | 4.5933 | 4.5 | 4.5733 | 4.5733 | -0.007 (-0.15%) | 2,354,689 |
| 29 Jul 2003 | CNY | 4.42 | 4.5933 | 4.3667 | 4.58 | 4.58 | +0.16 (+3.62%) | 5,478,592 |
| 28 Jul 2003 | CNY | 4.5467 | 4.5467 | 4.42 | 4.42 | 4.42 | -0.14 (-3.07%) | 3,145,890 |
| 25 Jul 2003 | CNY | 4.66 | 4.72 | 4.5533 | 4.56 | 4.56 | -0.113 (-2.42%) | 3,470,122 |
| 24 Jul 2003 | CNY | 4.74 | 4.7533 | 4.64 | 4.6733 | 4.6733 | -0.08 (-1.68%) | 3,295,350 |
| 23 Jul 2003 | CNY | 4.7733 | 4.8267 | 4.7267 | 4.7533 | 4.7533 | -0.027 (-0.56%) | 2,979,832 |
| 22 Jul 2003 | CNY | 4.8333 | 4.8933 | 4.72 | 4.78 | 4.78 | -0.073 (-1.51%) | 4,197,900 |
| 21 Jul 2003 | CNY | 4.8067 | 4.9333 | 4.78 | 4.8533 | 4.8533 | +0.007 (+0.14%) | 3,437,959 |
| 18 Jul 2003 | CNY | 4.9667 | 4.9667 | 4.82 | 4.8467 | 4.8467 | -0.127 (-2.55%) | 4,042,027 |
| 17 Jul 2003 | CNY | 4.9667 | 5 | 4.9 | 4.9733 | 4.9733 | -0.007 (-0.13%) | 7,177,815 |
| 16 Jul 2003 | CNY | 4.98 | 5.0533 | 4.8933 | 4.98 | 4.98 | -0.04 (-0.80%) | 4,630,156 |
| 15 Jul 2003 | CNY | 5.1 | 5.1 | 4.9333 | 5.02 | 5.02 | -0.033 (-0.66%) | 4,807,629 |
| 14 Jul 2003 | CNY | 5 | 5.0533 | 4.9267 | 5.0533 | 5.0533 | +0.047 (+0.93%) | 5,949,877 |
| 11 Jul 2003 | CNY | 5.12 | 5.1333 | 4.98 | 5.0067 | 5.0067 | -0.113 (-2.21%) | 5,281,953 |
| 10 Jul 2003 | CNY | 5.18 | 5.2 | 5.0067 | 5.12 | 5.12 | -0.007 (-0.13%) | 9,109,624 |
| 9 Jul 2003 | CNY | 5.2267 | 5.24 | 5.0867 | 5.1267 | 5.1267 | -0.1 (-1.91%) | 4,923,075 |
| 8 Jul 2003 | CNY | 5.2333 | 5.26 | 5.1867 | 5.2267 | 5.2267 | 0.0 (0.0%) | 8,009,022 |
