| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2000 | CNY | 6.06 | 6.3 | 5.98 | 6.28 | 6.28 | +0.22 (+3.63%) | 3,704,564 |
| 4 Aug 2000 | CNY | 6.13 | 6.2 | 5.98 | 6.06 | 6.06 | -0.08 (-1.30%) | 2,343,276 |
| 3 Aug 2000 | CNY | 6.2 | 6.25 | 6.11 | 6.14 | 6.14 | -0.06 (-0.97%) | 2,306,270 |
| 2 Aug 2000 | CNY | 6.02 | 6.2 | 5.89 | 6.2 | 6.2 | +0.14 (+2.31%) | 3,046,680 |
| 1 Aug 2000 | CNY | 6.38 | 6.38 | 6.05 | 6.06 | 6.06 | -0.28 (-4.42%) | 3,250,364 |
| 31 Jul 2000 | CNY | 6.2 | 6.4 | 6.16 | 6.34 | 6.34 | +0.14 (+2.26%) | 4,945,745 |
| 28 Jul 2000 | CNY | 6.27 | 6.33 | 6.09 | 6.2 | 6.2 | -0.05 (-0.80%) | 4,073,790 |
| 27 Jul 2000 | CNY | 6.14 | 6.28 | 6.13 | 6.25 | 6.25 | +0.11 (+1.79%) | 4,278,779 |
| 26 Jul 2000 | CNY | 6.01 | 6.16 | 6 | 6.14 | 6.14 | +0.09 (+1.49%) | 3,156,814 |
| 25 Jul 2000 | CNY | 6.08 | 6.12 | 5.96 | 6.05 | 6.05 | -0.13 (-2.10%) | 3,711,654 |
| 24 Jul 2000 | CNY | 6.11 | 6.25 | 6.11 | 6.18 | 6.18 | +0.08 (+1.31%) | 3,036,264 |
| 21 Jul 2000 | CNY | 6.1 | 6.15 | 5.99 | 6.1 | 6.1 | +0.04 (+0.66%) | 3,647,743 |
| 20 Jul 2000 | CNY | 5.9 | 6.1 | 5.9 | 6.06 | 6.06 | +0.15 (+2.54%) | 3,643,669 |
| 19 Jul 2000 | CNY | 5.85 | 5.92 | 5.85 | 5.91 | 5.91 | +0.06 (+1.03%) | 1,899,158 |
| 18 Jul 2000 | CNY | 6.08 | 6.08 | 5.75 | 5.85 | 5.85 | +0.06 (+1.04%) | 1,484,791 |
| 17 Jul 2000 | CNY | 0 | 0 | 0 | 5.79 | 5.79 | 0.0 (0.0%) | 0 |
| 14 Jul 2000 | CNY | 5.79 | 5.8 | 5.65 | 5.79 | 5.79 | +0.03 (+0.52%) | 1,303,619 |
| 13 Jul 2000 | CNY | 5.86 | 5.9 | 5.75 | 5.76 | 5.76 | -0.1 (-1.71%) | 1,548,185 |
| 12 Jul 2000 | CNY | 5.78 | 5.88 | 5.76 | 5.86 | 5.86 | +0.09 (+1.56%) | 2,084,811 |
| 11 Jul 2000 | CNY | 5.76 | 5.85 | 5.75 | 5.77 | 5.77 | +0.01 (+0.17%) | 1,361,689 |
| 10 Jul 2000 | CNY | 5.62 | 5.78 | 5.57 | 5.76 | 5.76 | +0.1 (+1.77%) | 1,457,576 |
| 7 Jul 2000 | CNY | 5.62 | 5.7 | 5.53 | 5.66 | 5.66 | +0.07 (+1.25%) | 975,480 |
| 6 Jul 2000 | CNY | 5.62 | 5.63 | 5.53 | 5.59 | 5.59 | -0.03 (-0.53%) | 597,485 |
| 5 Jul 2000 | CNY | 5.72 | 5.79 | 5.6 | 5.62 | 5.62 | -0.05 (-0.88%) | 999,724 |
| 4 Jul 2000 | CNY | 5.38 | 5.67 | 5.35 | 5.67 | 5.67 | +0.27 (+5%) | 1,352,396 |
| 3 Jul 2000 | CNY | 5.5 | 5.5 | 5.33 | 5.4 | 5.4 | -0.14 (-2.53%) | 1,042,210 |
| 30 Jun 2000 | CNY | 5.62 | 5.62 | 5.5 | 5.54 | 5.54 | -0.09 (-1.60%) | 1,387,152 |
| 29 Jun 2000 | CNY | 5.66 | 5.7 | 5.6 | 5.63 | 5.63 | -0.04 (-0.71%) | 1,169,264 |
| 28 Jun 2000 | CNY | 5.75 | 5.79 | 5.66 | 5.67 | 5.67 | -0.08 (-1.39%) | 1,307,676 |
| 27 Jun 2000 | CNY | 5.6 | 5.83 | 5.6 | 5.75 | 5.75 | +0.1 (+1.77%) | 1,501,029 |
