| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2000 | CNY | 3.55 | 3.64 | 3.55 | 3.61 | 3.61 | +0.08 (+2.27%) | 1,790,628 |
| 16 Mar 2000 | CNY | 3.77 | 3.79 | 3.525 | 3.53 | 3.53 | -0.245 (-6.49%) | 2,801,264 |
| 15 Mar 2000 | CNY | 3.65 | 3.79 | 3.645 | 3.775 | 3.775 | +0.13 (+3.57%) | 3,330,058 |
| 14 Mar 2000 | CNY | 3.605 | 3.66 | 3.505 | 3.645 | 3.645 | -0.02 (-0.55%) | 2,425,236 |
| 13 Mar 2000 | CNY | 3.59 | 3.675 | 3.575 | 3.665 | 3.665 | +0.075 (+2.09%) | 1,642,914 |
| 10 Mar 2000 | CNY | 3.675 | 3.755 | 3.56 | 3.59 | 3.59 | -0.115 (-3.10%) | 2,904,518 |
| 9 Mar 2000 | CNY | 3.765 | 3.8 | 3.7 | 3.705 | 3.705 | -0.06 (-1.59%) | 2,312,722 |
| 8 Mar 2000 | CNY | 3.765 | 3.84 | 3.75 | 3.765 | 3.765 | -0.01 (-0.26%) | 2,007,832 |
| 7 Mar 2000 | CNY | 3.725 | 3.87 | 3.7 | 3.775 | 3.775 | +0.01 (+0.27%) | 2,704,250 |
| 6 Mar 2000 | CNY | 3.815 | 4.045 | 3.7 | 3.765 | 3.765 | -0.05 (-1.31%) | 8,005,764 |
| 3 Mar 2000 | CNY | 3.9 | 3.94 | 3.8 | 3.815 | 3.815 | -0.045 (-1.17%) | 4,824,806 |
| 2 Mar 2000 | CNY | 3.8 | 3.95 | 3.75 | 3.86 | 3.86 | +0.04 (+1.05%) | 5,230,946 |
| 1 Mar 2000 | CNY | 3.76 | 3.84 | 3.67 | 3.82 | 3.82 | +0.06 (+1.60%) | 3,982,686 |
| 29 Feb 2000 | CNY | 3.725 | 3.845 | 3.635 | 3.76 | 3.76 | +0.04 (+1.08%) | 4,224,036 |
| 28 Feb 2000 | CNY | 3.575 | 3.75 | 3.55 | 3.72 | 3.72 | +0.145 (+4.06%) | 4,611,600 |
| 25 Feb 2000 | CNY | 3.635 | 3.635 | 3.525 | 3.575 | 3.575 | -0.06 (-1.65%) | 3,095,146 |
| 24 Feb 2000 | CNY | 3.5 | 3.65 | 3.49 | 3.635 | 3.635 | +0.085 (+2.39%) | 3,150,402 |
| 23 Feb 2000 | CNY | 3.8 | 3.8 | 3.505 | 3.55 | 3.55 | -0.27 (-7.07%) | 6,947,072 |
| 22 Feb 2000 | CNY | 3.8 | 4.055 | 3.75 | 3.82 | 3.82 | +0.135 (+3.66%) | 25,083,488 |
| 21 Feb 2000 | CNY | 3.315 | 3.685 | 3.255 | 3.685 | 3.685 | +0.335 (+10%) | 13,827,728 |
| 18 Feb 2000 | CNY | 3.345 | 3.5 | 3.345 | 3.35 | 3.35 | -0.365 (-9.83%) | 10,529,720 |
| 17 Feb 2000 | CNY | 4 | 4.2 | 3.7 | 3.715 | 3.715 | -0.2 (-5.11%) | 12,251,824 |
| 16 Feb 2000 | CNY | 3.625 | 3.925 | 3.605 | 3.915 | 3.915 | +0.27 (+7.41%) | 9,122,948 |
| 15 Feb 2000 | CNY | 3.765 | 3.99 | 3.59 | 3.645 | 3.645 | -0.105 (-2.80%) | 8,192,628 |
| 14 Feb 2000 | CNY | 3.75 | 3.75 | 3.505 | 3.75 | 3.75 | +0.34 (+9.97%) | 6,175,176 |
| 28 Jan 2000 | CNY | 3.355 | 3.425 | 3.3 | 3.41 | 3.41 | +0.05 (+1.49%) | 3,406,164 |
| 27 Jan 2000 | CNY | 3.445 | 3.495 | 3.34 | 3.36 | 3.36 | -0.075 (-2.18%) | 2,905,838 |
| 26 Jan 2000 | CNY | 3.41 | 3.485 | 3.35 | 3.435 | 3.435 | +0.025 (+0.73%) | 2,177,664 |
| 25 Jan 2000 | CNY | 3.335 | 3.45 | 3.305 | 3.41 | 3.41 | +0.08 (+2.40%) | 2,374,374 |
| 24 Jan 2000 | CNY | 3.425 | 3.475 | 3.29 | 3.33 | 3.33 | -0.095 (-2.77%) | 3,245,824 |
