| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2000 | CNY | 4.115 | 4.41 | 4.075 | 4.355 | 4.355 | +0.24 (+5.83%) | 8,227,962 |
| 27 Apr 2000 | CNY | 4.15 | 4.2 | 3.95 | 4.115 | 4.115 | -0.03 (-0.72%) | 5,199,790 |
| 26 Apr 2000 | CNY | 4.14 | 4.25 | 4.095 | 4.145 | 4.145 | +0.03 (+0.73%) | 3,338,822 |
| 25 Apr 2000 | CNY | 4.075 | 4.2 | 4.055 | 4.115 | 4.115 | -0.095 (-2.26%) | 5,101,712 |
| 24 Apr 2000 | CNY | 4.325 | 4.35 | 4.2 | 4.21 | 4.21 | -0.13 (-3.00%) | 3,699,264 |
| 21 Apr 2000 | CNY | 4.38 | 4.47 | 4.325 | 4.34 | 4.34 | -0.03 (-0.69%) | 1,470,384 |
| 20 Apr 2000 | CNY | 4.3 | 4.5 | 4.28 | 4.37 | 4.37 | +0.045 (+1.04%) | 3,824,400 |
| 19 Apr 2000 | CNY | 4.4 | 4.425 | 4.25 | 4.325 | 4.325 | -0.055 (-1.26%) | 2,867,566 |
| 18 Apr 2000 | CNY | 4.395 | 4.45 | 4.3 | 4.38 | 4.38 | -0.015 (-0.34%) | 4,455,730 |
| 17 Apr 2000 | CNY | 4.225 | 4.445 | 4.2 | 4.395 | 4.395 | +0.17 (+4.02%) | 7,827,092 |
| 14 Apr 2000 | CNY | 4.275 | 4.3 | 4.19 | 4.225 | 4.225 | -0.03 (-0.71%) | 4,079,000 |
| 13 Apr 2000 | CNY | 4.23 | 4.3 | 4.19 | 4.255 | 4.255 | +0.015 (+0.35%) | 4,032,272 |
| 12 Apr 2000 | CNY | 4.305 | 4.35 | 4.14 | 4.24 | 4.24 | -0.065 (-1.51%) | 4,737,692 |
| 11 Apr 2000 | CNY | 4.455 | 4.495 | 4.3 | 4.305 | 4.305 | -0.135 (-3.04%) | 6,283,284 |
| 10 Apr 2000 | CNY | 4.325 | 4.57 | 4.325 | 4.44 | 4.44 | +0.135 (+3.14%) | 9,748,172 |
| 7 Apr 2000 | CNY | 4.34 | 4.485 | 4.25 | 4.305 | 4.305 | -0.02 (-0.46%) | 10,092,834 |
| 6 Apr 2000 | CNY | 4.05 | 4.35 | 4.05 | 4.325 | 4.325 | +0.275 (+6.79%) | 10,700,874 |
| 5 Apr 2000 | CNY | 4.05 | 4.15 | 4.005 | 4.05 | 4.05 | -0.015 (-0.37%) | 3,666,842 |
| 4 Apr 2000 | CNY | 4.2 | 4.2 | 4.065 | 4.065 | 4.065 | -0.17 (-4.01%) | 4,247,770 |
| 3 Apr 2000 | CNY | 4.15 | 4.345 | 4.05 | 4.235 | 4.235 | +0.13 (+3.17%) | 7,656,526 |
| 31 Mar 2000 | CNY | 4.145 | 4.175 | 3.95 | 4.105 | 4.105 | -0.04 (-0.97%) | 5,072,196 |
| 30 Mar 2000 | CNY | 4.095 | 4.225 | 4.05 | 4.145 | 4.145 | +0.05 (+1.22%) | 4,431,554 |
| 29 Mar 2000 | CNY | 4.23 | 4.275 | 4.025 | 4.095 | 4.095 | -0.135 (-3.19%) | 7,118,228 |
| 28 Mar 2000 | CNY | 4.335 | 4.395 | 4.15 | 4.23 | 4.23 | -0.005 (-0.12%) | 11,576,360 |
| 27 Mar 2000 | CNY | 3.825 | 4.235 | 3.825 | 4.235 | 4.235 | +0.385 (+10.00%) | 16,514,196 |
| 24 Mar 2000 | CNY | 3.975 | 4.06 | 3.85 | 3.85 | 3.85 | -0.1 (-2.53%) | 10,179,638 |
| 23 Mar 2000 | CNY | 3.8 | 3.99 | 3.75 | 3.95 | 3.95 | +0.16 (+4.22%) | 8,003,730 |
| 22 Mar 2000 | CNY | 3.825 | 3.85 | 3.71 | 3.79 | 3.79 | -0.035 (-0.92%) | 3,738,572 |
| 21 Mar 2000 | CNY | 3.74 | 3.825 | 3.695 | 3.825 | 3.825 | +0.12 (+3.24%) | 4,266,974 |
| 20 Mar 2000 | CNY | 3.54 | 3.725 | 3.505 | 3.705 | 3.705 | +0.095 (+2.63%) | 2,631,678 |
