| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2000 | CNY | 17.81 | 17.81 | 17.4 | 17.51 | 12.4449 | -0.3 (-1.68%) | 700,797 |
| 27 Dec 2000 | CNY | 18.3 | 18.3 | 17.7 | 17.81 | 12.6581 | -0.39 (-2.14%) | 462,678 |
| 26 Dec 2000 | CNY | 18.2 | 18.4 | 18.1 | 18.2 | 12.9353 | +0.1 (+0.55%) | 351,247 |
| 25 Dec 2000 | CNY | 18 | 18.53 | 17.85 | 18.1 | 12.8643 | 0.0 (0.0%) | 743,776 |
| 22 Dec 2000 | CNY | 18 | 18.3 | 17.9 | 18.1 | 12.8643 | +0.21 (+1.17%) | 658,776 |
| 21 Dec 2000 | CNY | 17.9 | 18.05 | 17.55 | 17.89 | 12.715 | 0.0 (0.0%) | 663,498 |
| 20 Dec 2000 | CNY | 17.82 | 18.13 | 17.8 | 17.89 | 12.715 | +0.05 (+0.28%) | 506,570 |
| 19 Dec 2000 | CNY | 17.4 | 17.99 | 17.38 | 17.84 | 12.6795 | +0.42 (+2.41%) | 613,440 |
| 18 Dec 2000 | CNY | 17.3 | 17.6 | 17.25 | 17.42 | 12.381 | -0.11 (-0.63%) | 394,296 |
| 15 Dec 2000 | CNY | 17.59 | 17.65 | 17.42 | 17.53 | 12.4591 | -0.01 (-0.06%) | 367,603 |
| 14 Dec 2000 | CNY | 17.6 | 17.65 | 17.28 | 17.54 | 12.4662 | -0.14 (-0.79%) | 639,210 |
| 13 Dec 2000 | CNY | 17.9 | 17.95 | 17.41 | 17.68 | 12.5657 | -0.06 (-0.34%) | 675,480 |
| 12 Dec 2000 | CNY | 17.6 | 18.1 | 17.6 | 17.74 | 12.6084 | +0.17 (+0.97%) | 584,358 |
| 11 Dec 2000 | CNY | 18.1 | 18.2 | 17.55 | 17.57 | 12.4876 | -0.66 (-3.62%) | 659,970 |
| 8 Dec 2000 | CNY | 18.4 | 18.72 | 18.12 | 18.23 | 12.9566 | -0.26 (-1.41%) | 542,007 |
| 7 Dec 2000 | CNY | 18.8 | 18.8 | 18.32 | 18.49 | 13.1414 | -0.07 (-0.38%) | 545,741 |
| 6 Dec 2000 | CNY | 19.5 | 19.5 | 18.33 | 18.56 | 13.1912 | -0.35 (-1.85%) | 1,776,536 |
| 5 Dec 2000 | CNY | 18.8 | 19.14 | 18.68 | 18.91 | 13.4399 | +0.21 (+1.12%) | 1,489,078 |
| 4 Dec 2000 | CNY | 18.14 | 18.8 | 17.9 | 18.7 | 13.2907 | +0.55 (+3.03%) | 1,260,874 |
| 1 Dec 2000 | CNY | 18 | 18.39 | 17.91 | 18.15 | 12.8998 | 0.0 (0.0%) | 359,214 |
| 30 Nov 2000 | CNY | 18.09 | 18.18 | 17.7 | 18.15 | 12.8998 | +0.03 (+0.17%) | 795,977 |
| 29 Nov 2000 | CNY | 17.8 | 18.29 | 17.8 | 18.12 | 12.8785 | -0.03 (-0.17%) | 1,262,236 |
| 28 Nov 2000 | CNY | 17.78 | 18.18 | 17.6 | 18.15 | 12.8998 | +0.65 (+3.71%) | 1,338,770 |
| 27 Nov 2000 | CNY | 17.52 | 17.98 | 17.18 | 17.5 | 12.4378 | -0.17 (-0.96%) | 1,187,169 |
| 24 Nov 2000 | CNY | 18.88 | 18.99 | 17.41 | 17.67 | 12.5586 | -1.19 (-6.31%) | 2,772,650 |
| 23 Nov 2000 | CNY | 19.02 | 19.5 | 18.69 | 18.86 | 13.4044 | -0.1 (-0.53%) | 2,061,427 |
| 22 Nov 2000 | CNY | 19 | 19.15 | 18.61 | 18.96 | 13.4755 | +0.07 (+0.37%) | 1,291,870 |
| 21 Nov 2000 | CNY | 19.01 | 19.7 | 18.85 | 18.89 | 13.4257 | -0.2 (-1.05%) | 1,496,311 |
| 20 Nov 2000 | CNY | 18.7 | 19.16 | 18.6 | 19.09 | 13.5679 | +0.34 (+1.81%) | 1,076,993 |
| 17 Nov 2000 | CNY | 19 | 19.16 | 18.58 | 18.75 | 13.3262 | -0.24 (-1.26%) | 1,919,560 |
