| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2000 | CNY | 3.5 | 3.54 | 3.34 | 3.425 | 3.425 | +0.015 (+0.44%) | 2,720,474 |
| 20 Jan 2000 | CNY | 3.39 | 3.43 | 3.37 | 3.41 | 3.41 | +0.02 (+0.59%) | 1,973,308 |
| 19 Jan 2000 | CNY | 3.35 | 3.425 | 3.345 | 3.39 | 3.39 | +0.035 (+1.04%) | 1,260,052 |
| 18 Jan 2000 | CNY | 3.475 | 3.475 | 3.34 | 3.355 | 3.355 | -0.12 (-3.45%) | 2,035,492 |
| 17 Jan 2000 | CNY | 3.405 | 3.515 | 3.33 | 3.475 | 3.475 | +0.025 (+0.72%) | 1,624,608 |
| 14 Jan 2000 | CNY | 3.42 | 3.49 | 3.38 | 3.45 | 3.45 | +0.03 (+0.88%) | 1,235,628 |
| 13 Jan 2000 | CNY | 3.495 | 3.5 | 3.39 | 3.42 | 3.42 | -0.085 (-2.43%) | 1,870,472 |
| 12 Jan 2000 | CNY | 3.625 | 3.69 | 3.485 | 3.505 | 3.505 | -0.1 (-2.77%) | 2,624,980 |
| 11 Jan 2000 | CNY | 3.8 | 3.9 | 3.6 | 3.605 | 3.605 | -0.26 (-6.73%) | 3,015,672 |
| 10 Jan 2000 | CNY | 3.79 | 3.975 | 3.765 | 3.865 | 3.865 | +0.065 (+1.71%) | 4,727,504 |
| 7 Jan 2000 | CNY | 3.65 | 3.875 | 3.575 | 3.8 | 3.8 | +0.185 (+5.12%) | 4,796,176 |
| 6 Jan 2000 | CNY | 3.475 | 3.64 | 3.45 | 3.615 | 3.615 | +0.115 (+3.29%) | 2,308,130 |
| 5 Jan 2000 | CNY | 3.54 | 3.625 | 3.45 | 3.5 | 3.5 | -0.035 (-0.99%) | 1,693,766 |
| 4 Jan 2000 | CNY | 3.455 | 3.56 | 3.4 | 3.535 | 3.535 | +0.085 (+2.46%) | 1,121,018 |
| 30 Dec 1999 | CNY | 3.5 | 3.515 | 3.44 | 3.45 | 3.45 | -0.025 (-0.72%) | 508,102 |
| 29 Dec 1999 | CNY | 3.435 | 3.485 | 3.355 | 3.475 | 3.475 | +0.095 (+2.81%) | 597,544 |
| 28 Dec 1999 | CNY | 3.5 | 3.57 | 3.375 | 3.38 | 3.38 | -0.12 (-3.43%) | 1,186,384 |
| 27 Dec 1999 | CNY | 3.405 | 3.58 | 3.405 | 3.5 | 3.5 | +0.1 (+2.94%) | 1,443,964 |
| 24 Dec 1999 | CNY | 3.305 | 3.425 | 3.3 | 3.4 | 3.4 | +0.05 (+1.49%) | 1,008,564 |
| 23 Dec 1999 | CNY | 3.425 | 3.43 | 3.325 | 3.35 | 3.35 | -0.08 (-2.33%) | 1,328,608 |
| 22 Dec 1999 | CNY | 3.54 | 3.55 | 3.4 | 3.43 | 3.43 | -0.13 (-3.65%) | 1,850,616 |
| 21 Dec 1999 | CNY | 3.695 | 3.715 | 3.525 | 3.56 | 3.56 | -0.095 (-2.60%) | 1,020,112 |
| 17 Dec 1999 | CNY | 3.895 | 3.895 | 3.63 | 3.655 | 3.655 | +0.015 (+0.41%) | 1,702,460 |
| 16 Dec 1999 | CNY | 3.78 | 3.78 | 3.625 | 3.64 | 3.64 | -0.14 (-3.70%) | 1,356,258 |
| 15 Dec 1999 | CNY | 3.67 | 3.795 | 3.62 | 3.78 | 3.78 | +0.11 (+3.00%) | 2,363,412 |
| 14 Dec 1999 | CNY | 3.6 | 3.675 | 3.585 | 3.67 | 3.67 | +0.06 (+1.66%) | 803,034 |
| 13 Dec 1999 | CNY | 3.65 | 3.7 | 3.575 | 3.61 | 3.61 | -0.055 (-1.50%) | 1,716,194 |
| 10 Dec 1999 | CNY | 3.75 | 3.775 | 3.65 | 3.665 | 3.665 | -0.07 (-1.87%) | 850,590 |
| 9 Dec 1999 | CNY | 3.68 | 3.765 | 3.625 | 3.735 | 3.735 | +0.055 (+1.49%) | 1,069,630 |
| 8 Dec 1999 | CNY | 3.8 | 3.8 | 3.64 | 3.68 | 3.68 | -0.13 (-3.41%) | 3,067,778 |
