| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2000 | CNY | 15.18 | 15.58 | 15.14 | 15.35 | 10.9097 | +0.04 (+0.26%) | 583,656 |
| 23 Aug 2000 | CNY | 15.45 | 15.5 | 14.75 | 15.31 | 10.8813 | -0.02 (-0.13%) | 1,993,839 |
| 22 Aug 2000 | CNY | 15.55 | 15.89 | 15.29 | 15.33 | 10.8955 | -0.22 (-1.41%) | 1,017,641 |
| 21 Aug 2000 | CNY | 15.42 | 15.67 | 15.21 | 15.55 | 11.0519 | +0.14 (+0.91%) | 1,003,504 |
| 18 Aug 2000 | CNY | 15.7 | 15.7 | 15.38 | 15.41 | 10.9524 | -0.28 (-1.78%) | 777,600 |
| 17 Aug 2000 | CNY | 15.74 | 15.95 | 15.62 | 15.69 | 11.1514 | -0.05 (-0.32%) | 774,625 |
| 16 Aug 2000 | CNY | 15.68 | 15.95 | 15.65 | 15.74 | 11.1869 | +0.06 (+0.38%) | 999,353 |
| 15 Aug 2000 | CNY | 15.69 | 15.74 | 15.49 | 15.68 | 11.1443 | -0.01 (-0.06%) | 801,218 |
| 14 Aug 2000 | CNY | 15.61 | 15.96 | 15.59 | 15.69 | 11.1514 | +0.08 (+0.51%) | 1,361,228 |
| 11 Aug 2000 | CNY | 15.61 | 15.75 | 15.47 | 15.61 | 11.0945 | +0.01 (+0.06%) | 1,359,652 |
| 10 Aug 2000 | CNY | 15.01 | 15.72 | 15.01 | 15.6 | 11.0874 | +0.6 (+4%) | 3,249,480 |
| 9 Aug 2000 | CNY | 14.92 | 15.1 | 14.85 | 15 | 10.661 | +0.04 (+0.27%) | 710,366 |
| 8 Aug 2000 | CNY | 15.01 | 15.04 | 14.88 | 14.96 | 10.6326 | -0.05 (-0.33%) | 478,715 |
| 7 Aug 2000 | CNY | 15 | 15.11 | 14.72 | 15.01 | 10.6681 | +0.02 (+0.13%) | 553,813 |
| 4 Aug 2000 | CNY | 15.24 | 15.38 | 14.9 | 14.99 | 10.6539 | -0.25 (-1.64%) | 811,130 |
| 3 Aug 2000 | CNY | 15.15 | 15.72 | 15.15 | 15.24 | 10.8316 | +0.15 (+0.99%) | 2,420,863 |
| 2 Aug 2000 | CNY | 15 | 15.1 | 14.88 | 15.09 | 10.7249 | +0.1 (+0.67%) | 1,116,833 |
| 1 Aug 2000 | CNY | 15.15 | 15.18 | 14.82 | 14.99 | 10.6539 | -0.12 (-0.79%) | 827,601 |
| 31 Jul 2000 | CNY | 15.14 | 15.25 | 14.95 | 15.11 | 10.7392 | +0.07 (+0.47%) | 1,113,725 |
| 28 Jul 2000 | CNY | 14.8 | 15.29 | 14.8 | 15.04 | 10.6894 | +0.24 (+1.62%) | 1,439,778 |
| 27 Jul 2000 | CNY | 14.95 | 14.99 | 14.63 | 14.8 | 10.5188 | -0.1 (-0.67%) | 648,625 |
| 26 Jul 2000 | CNY | 14.71 | 14.95 | 14.63 | 14.9 | 10.5899 | +0.2 (+1.36%) | 810,049 |
| 25 Jul 2000 | CNY | 14.5 | 14.75 | 14.35 | 14.7 | 10.4478 | +0.21 (+1.45%) | 361,152 |
| 24 Jul 2000 | CNY | 14.39 | 14.5 | 14.1 | 14.49 | 10.2985 | +0.1 (+0.69%) | 377,961 |
| 21 Jul 2000 | CNY | 14.45 | 14.49 | 14.35 | 14.39 | 10.2274 | -0.1 (-0.69%) | 443,920 |
| 20 Jul 2000 | CNY | 14.65 | 14.66 | 14.4 | 14.49 | 10.2985 | -0.16 (-1.09%) | 222,502 |
| 19 Jul 2000 | CNY | 14.68 | 14.8 | 14.38 | 14.65 | 10.4122 | -0.03 (-0.20%) | 616,100 |
| 18 Jul 2000 | CNY | 14.6 | 14.68 | 14.34 | 14.68 | 10.4335 | +0.08 (+0.55%) | 541,999 |
| 17 Jul 2000 | CNY | 14.72 | 14.97 | 14.6 | 14.6 | 10.3767 | -0.11 (-0.75%) | 393,867 |
| 14 Jul 2000 | CNY | 14.94 | 14.97 | 14.7 | 14.71 | 10.4549 | -0.23 (-1.54%) | 572,890 |
