| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2000 | CNY | 4.69 | 4.7 | 4.56 | 4.64 | 4.64 | +0.01 (+0.22%) | 3,050,236 |
| 28 Jul 2000 | CNY | 4.6 | 4.7 | 4.59 | 4.63 | 4.63 | +0.035 (+0.76%) | 3,569,564 |
| 27 Jul 2000 | CNY | 4.525 | 4.64 | 4.51 | 4.595 | 4.595 | +0.07 (+1.55%) | 4,800,618 |
| 26 Jul 2000 | CNY | 4.39 | 4.55 | 4.305 | 4.525 | 4.525 | +0.125 (+2.84%) | 3,180,364 |
| 25 Jul 2000 | CNY | 4.44 | 4.5 | 4.34 | 4.4 | 4.4 | -0.05 (-1.12%) | 1,798,706 |
| 24 Jul 2000 | CNY | 4.425 | 4.55 | 4.415 | 4.45 | 4.45 | +0.025 (+0.56%) | 2,862,682 |
| 21 Jul 2000 | CNY | 4.4 | 4.46 | 4.35 | 4.425 | 4.425 | +0.045 (+1.03%) | 2,188,142 |
| 20 Jul 2000 | CNY | 4.275 | 4.415 | 4.24 | 4.38 | 4.38 | +0.105 (+2.46%) | 2,700,028 |
| 19 Jul 2000 | CNY | 4.3 | 4.34 | 4.245 | 4.275 | 4.275 | 0.0 (0.0%) | 1,703,430 |
| 18 Jul 2000 | CNY | 4.175 | 4.29 | 4.175 | 4.275 | 4.275 | +0.105 (+2.52%) | 1,132,720 |
| 17 Jul 2000 | CNY | 4.235 | 4.275 | 4.11 | 4.17 | 4.17 | -0.065 (-1.53%) | 1,662,400 |
| 14 Jul 2000 | CNY | 4.35 | 4.355 | 4.2 | 4.235 | 4.235 | -0.075 (-1.74%) | 1,910,454 |
| 13 Jul 2000 | CNY | 4.305 | 4.395 | 4.265 | 4.31 | 4.31 | +0.01 (+0.23%) | 2,068,884 |
| 12 Jul 2000 | CNY | 4.15 | 4.32 | 4.15 | 4.3 | 4.3 | +0.155 (+3.74%) | 2,213,202 |
| 11 Jul 2000 | CNY | 4.195 | 4.195 | 4.05 | 4.145 | 4.145 | -0.02 (-0.48%) | 3,353,106 |
| 10 Jul 2000 | CNY | 4.25 | 4.26 | 4.145 | 4.165 | 4.165 | -0.1 (-2.34%) | 3,348,148 |
| 7 Jul 2000 | CNY | 4.23 | 4.35 | 4.225 | 4.265 | 4.265 | +0.04 (+0.95%) | 1,513,394 |
| 6 Jul 2000 | CNY | 4.28 | 4.31 | 4.15 | 4.225 | 4.225 | -0.055 (-1.29%) | 1,702,478 |
| 5 Jul 2000 | CNY | 4.35 | 4.375 | 4.27 | 4.28 | 4.28 | -0.07 (-1.61%) | 1,560,500 |
| 4 Jul 2000 | CNY | 4.225 | 4.36 | 4.225 | 4.35 | 4.35 | +0.13 (+3.08%) | 1,762,126 |
| 3 Jul 2000 | CNY | 4.325 | 4.35 | 4.195 | 4.22 | 4.22 | -0.11 (-2.54%) | 3,017,622 |
| 30 Jun 2000 | CNY | 4.45 | 4.575 | 4.3 | 4.33 | 4.33 | -0.15 (-3.35%) | 6,294,068 |
| 29 Jun 2000 | CNY | 4.7 | 4.7 | 4.45 | 4.48 | 4.48 | -0.22 (-4.68%) | 7,090,698 |
| 28 Jun 2000 | CNY | 4.69 | 4.755 | 4.64 | 4.7 | 4.7 | +0.01 (+0.21%) | 2,784,178 |
| 27 Jun 2000 | CNY | 4.815 | 4.84 | 4.68 | 4.69 | 4.69 | -0.07 (-1.47%) | 2,137,916 |
| 26 Jun 2000 | CNY | 4.7 | 4.85 | 4.605 | 4.76 | 4.76 | +0.095 (+2.04%) | 3,352,766 |
| 23 Jun 2000 | CNY | 4.655 | 4.73 | 4.61 | 4.665 | 4.665 | -0.03 (-0.64%) | 2,713,616 |
| 22 Jun 2000 | CNY | 4.76 | 4.795 | 4.675 | 4.695 | 4.695 | -0.095 (-1.98%) | 1,561,312 |
| 21 Jun 2000 | CNY | 4.725 | 4.8 | 4.65 | 4.79 | 4.79 | +0.03 (+0.63%) | 1,798,710 |
| 20 Jun 2000 | CNY | 4.625 | 4.78 | 4.525 | 4.76 | 4.76 | +0.095 (+2.04%) | 3,524,256 |
