| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2000 | CNY | 17.32 | 17.58 | 17.1 | 17.13 | 17.13 | +0.39 (+2.33%) | 2,257,506 |
| 14 Sep 2000 | CNY | 16 | 16.74 | 16 | 16.74 | 16.74 | +0.8 (+5.02%) | 382,535 |
| 13 Sep 2000 | CNY | 15.75 | 16.3 | 15.7 | 15.94 | 15.94 | +0.24 (+1.53%) | 440,442 |
| 12 Sep 2000 | CNY | 15.85 | 15.85 | 15.55 | 15.7 | 15.7 | -0.11 (-0.70%) | 523,923 |
| 11 Sep 2000 | CNY | 15.99 | 16.06 | 15.74 | 15.81 | 15.81 | -0.18 (-1.13%) | 399,800 |
| 8 Sep 2000 | CNY | 15.6 | 16.2 | 15.55 | 15.99 | 15.99 | +0.48 (+3.09%) | 591,968 |
| 7 Sep 2000 | CNY | 15.72 | 16.22 | 15.4 | 15.51 | 15.51 | -0.21 (-1.34%) | 668,339 |
| 6 Sep 2000 | CNY | 16.2 | 16.49 | 15.68 | 15.72 | 15.72 | -0.78 (-4.73%) | 657,750 |
| 5 Sep 2000 | CNY | 16.9 | 16.9 | 16 | 16.5 | 16.5 | -0.28 (-1.67%) | 558,500 |
| 4 Sep 2000 | CNY | 16.9 | 17.05 | 16.71 | 16.78 | 16.78 | -0.06 (-0.36%) | 337,865 |
| 1 Sep 2000 | CNY | 16.72 | 17.17 | 16.72 | 16.84 | 16.84 | +0.13 (+0.78%) | 415,372 |
| 31 Aug 2000 | CNY | 17.1 | 17.27 | 16.7 | 16.71 | 16.71 | -0.55 (-3.19%) | 574,655 |
| 30 Aug 2000 | CNY | 17.73 | 17.85 | 17.25 | 17.26 | 17.26 | -0.47 (-2.65%) | 629,103 |
| 29 Aug 2000 | CNY | 16.9 | 17.75 | 16.8 | 17.73 | 17.73 | +0.74 (+4.36%) | 1,436,072 |
| 28 Aug 2000 | CNY | 17.06 | 17.28 | 16.71 | 16.99 | 16.99 | -0.29 (-1.68%) | 845,680 |
| 25 Aug 2000 | CNY | 17.4 | 17.55 | 16.53 | 17.28 | 17.28 | -0.12 (-0.69%) | 657,608 |
| 24 Aug 2000 | CNY | 17.39 | 17.65 | 17.2 | 17.4 | 17.4 | -0.02 (-0.11%) | 783,410 |
| 23 Aug 2000 | CNY | 17.3 | 18 | 16.7 | 17.42 | 17.42 | +0.02 (+0.11%) | 983,663 |
| 22 Aug 2000 | CNY | 17.4 | 17.7 | 16.6 | 17.4 | 17.4 | -0.03 (-0.17%) | 2,950,596 |
| 21 Aug 2000 | CNY | 18.28 | 18.43 | 17.43 | 17.43 | 17.43 | -0.92 (-5.01%) | 3,141,700 |
| 18 Aug 2000 | CNY | 18.38 | 18.56 | 18.19 | 18.35 | 18.35 | -0.2 (-1.08%) | 1,516,437 |
| 17 Aug 2000 | CNY | 18.33 | 18.66 | 18.2 | 18.55 | 18.55 | +0.04 (+0.22%) | 1,620,341 |
| 16 Aug 2000 | CNY | 18.63 | 18.9 | 18.27 | 18.51 | 18.51 | -0.26 (-1.39%) | 1,905,511 |
| 15 Aug 2000 | CNY | 19.4 | 19.59 | 18.6 | 18.77 | 18.77 | -0.63 (-3.25%) | 3,433,600 |
| 14 Aug 2000 | CNY | 19.4 | 19.4 | 19.2 | 19.4 | 19.4 | +0.92 (+4.98%) | 8,122,325 |
| 11 Aug 2000 | CNY | 18.28 | 18.49 | 18.2 | 18.48 | 18.48 | 0.0 (0.0%) | 1,409,373 |
| 10 Aug 2000 | CNY | 18.48 | 18.85 | 18.22 | 18.48 | 18.48 | -0.18 (-0.96%) | 1,171,722 |
| 9 Aug 2000 | CNY | 18.98 | 19.38 | 18.4 | 18.66 | 18.66 | +0.2 (+1.08%) | 704,224 |
| 8 Aug 2000 | CNY | 18.48 | 18.68 | 18.25 | 18.46 | 18.46 | -0.16 (-0.86%) | 752,589 |
| 7 Aug 2000 | CNY | 18.68 | 18.83 | 18.2 | 18.62 | 18.62 | -0.32 (-1.69%) | 917,152 |
