| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2000 | CNY | 19.08 | 19.23 | 18.22 | 18.94 | 18.94 | -0.24 (-1.25%) | 3,006,965 |
| 3 Aug 2000 | CNY | 19.06 | 19.28 | 18.75 | 19.18 | 19.18 | +0.04 (+0.21%) | 1,362,654 |
| 2 Aug 2000 | CNY | 19.38 | 19.8 | 18.8 | 19.14 | 19.14 | -0.44 (-2.25%) | 1,240,928 |
| 1 Aug 2000 | CNY | 19.58 | 20.2 | 19.38 | 19.58 | 19.58 | -0.2 (-1.01%) | 2,319,592 |
| 31 Jul 2000 | CNY | 18.63 | 19.78 | 18.63 | 19.78 | 19.78 | +0.94 (+4.99%) | 3,563,869 |
| 28 Jul 2000 | CNY | 0 | 0 | 0 | 18.84 | 18.84 | 0.0 (0.0%) | 0 |
| 27 Jul 2000 | CNY | 18.08 | 18.86 | 18.08 | 18.84 | 18.84 | +0.67 (+3.69%) | 2,120,535 |
| 26 Jul 2000 | CNY | 18.13 | 18.28 | 17.9 | 18.17 | 18.17 | -0.07 (-0.38%) | 695,820 |
| 25 Jul 2000 | CNY | 18.15 | 18.28 | 17.99 | 18.24 | 18.24 | +0.04 (+0.22%) | 313,581 |
| 24 Jul 2000 | CNY | 18.26 | 18.48 | 18 | 18.2 | 18.2 | -0.19 (-1.03%) | 374,105 |
| 21 Jul 2000 | CNY | 18.1 | 18.53 | 18.1 | 18.39 | 18.39 | +0.2 (+1.10%) | 820,294 |
| 20 Jul 2000 | CNY | 18.08 | 18.3 | 18 | 18.19 | 18.19 | +0.04 (+0.22%) | 548,631 |
| 19 Jul 2000 | CNY | 18.16 | 18.18 | 17.95 | 18.15 | 18.15 | +0.06 (+0.33%) | 798,091 |
| 18 Jul 2000 | CNY | 18.59 | 18.59 | 18.02 | 18.09 | 18.09 | -0.56 (-3.00%) | 777,153 |
| 17 Jul 2000 | CNY | 18.31 | 18.78 | 18.1 | 18.65 | 18.65 | +0.45 (+2.47%) | 431,990 |
| 14 Jul 2000 | CNY | 18.63 | 18.83 | 18 | 18.2 | 18.2 | -0.59 (-3.14%) | 904,115 |
| 13 Jul 2000 | CNY | 18.1 | 19.11 | 18 | 18.79 | 18.79 | +0.59 (+3.24%) | 1,371,352 |
| 12 Jul 2000 | CNY | 18.18 | 18.48 | 18.01 | 18.2 | 18.2 | +0.04 (+0.22%) | 582,758 |
| 11 Jul 2000 | CNY | 18.41 | 18.49 | 18 | 18.16 | 18.16 | -0.34 (-1.84%) | 652,534 |
| 10 Jul 2000 | CNY | 18.9 | 18.9 | 18.42 | 18.5 | 18.5 | -0.52 (-2.73%) | 514,900 |
| 7 Jul 2000 | CNY | 19 | 19.18 | 18.5 | 19.02 | 19.02 | +0.04 (+0.21%) | 1,598,166 |
| 6 Jul 2000 | CNY | 18.81 | 19.2 | 18.75 | 18.98 | 18.98 | +0.21 (+1.12%) | 930,549 |
| 5 Jul 2000 | CNY | 19.4 | 19.5 | 18.1 | 18.77 | 18.77 | -0.09 (-0.48%) | 258,800 |
| 4 Jul 2000 | CNY | 18.15 | 18.92 | 18.1 | 18.86 | 18.86 | +0.79 (+4.37%) | 1,150,333 |
| 3 Jul 2000 | CNY | 18.69 | 18.69 | 18 | 18.07 | 18.07 | -0.77 (-4.09%) | 562,250 |
| 30 Jun 2000 | CNY | 18.53 | 18.9 | 18.49 | 18.84 | 18.84 | +0.15 (+0.80%) | 1,441,815 |
| 29 Jun 2000 | CNY | 19.1 | 19.18 | 18.45 | 18.69 | 18.69 | -0.37 (-1.94%) | 814,571 |
| 28 Jun 2000 | CNY | 18.9 | 19.33 | 18.9 | 19.06 | 19.06 | +0.29 (+1.55%) | 929,686 |
| 27 Jun 2000 | CNY | 18.45 | 19.1 | 18.45 | 18.77 | 18.77 | +0.32 (+1.73%) | 1,266,577 |
| 26 Jun 2000 | CNY | 18.6 | 18.9 | 18.29 | 18.45 | 18.45 | -0.25 (-1.34%) | 1,868,092 |
