| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2000 | CNY | 4.5 | 4.5033 | 4.3833 | 4.4067 | 4.4067 | -0.077 (-1.71%) | 1,918,053 |
| 4 Dec 2000 | CNY | 4.43 | 4.5333 | 4.43 | 4.4833 | 4.4833 | +0.073 (+1.66%) | 1,842,768 |
| 1 Dec 2000 | CNY | 4.4333 | 4.45 | 4.3933 | 4.41 | 4.41 | -0.013 (-0.30%) | 1,774,305 |
| 30 Nov 2000 | CNY | 4.45 | 4.5 | 4.35 | 4.4233 | 4.4233 | -0.027 (-0.60%) | 2,516,796 |
| 29 Nov 2000 | CNY | 4.55 | 4.56 | 4.4333 | 4.45 | 4.45 | -0.087 (-1.91%) | 3,088,977 |
| 28 Nov 2000 | CNY | 4.4333 | 4.5667 | 4.4333 | 4.5367 | 4.5367 | +0.117 (+2.64%) | 6,424,938 |
| 27 Nov 2000 | CNY | 4.3633 | 4.4667 | 4.3333 | 4.42 | 4.42 | +0.027 (+0.61%) | 2,847,999 |
| 24 Nov 2000 | CNY | 4.5 | 4.5667 | 4.37 | 4.3933 | 4.3933 | -0.09 (-2.01%) | 6,925,893 |
| 23 Nov 2000 | CNY | 4.5 | 4.5267 | 4.4533 | 4.4833 | 4.4833 | +0.01 (+0.22%) | 7,168,599 |
| 22 Nov 2000 | CNY | 4.35 | 4.5267 | 4.3333 | 4.4733 | 4.4733 | +0.14 (+3.23%) | 7,196,682 |
| 21 Nov 2000 | CNY | 4.35 | 4.3867 | 4.3167 | 4.3333 | 4.3333 | -0.013 (-0.31%) | 2,986,608 |
| 20 Nov 2000 | CNY | 4.3333 | 4.3567 | 4.2767 | 4.3467 | 4.3467 | +0.017 (+0.39%) | 2,659,437 |
| 17 Nov 2000 | CNY | 4.4167 | 4.4267 | 4.3 | 4.33 | 4.33 | -0.073 (-1.66%) | 2,787,660 |
| 16 Nov 2000 | CNY | 4.3933 | 4.46 | 4.3333 | 4.4033 | 4.4033 | +0.023 (+0.53%) | 3,234,186 |
| 15 Nov 2000 | CNY | 4.3833 | 4.4067 | 4.35 | 4.38 | 4.38 | +0.003 (+0.08%) | 4,621,077 |
| 14 Nov 2000 | CNY | 4.4 | 4.4167 | 4.35 | 4.3767 | 4.3767 | -0.01 (-0.23%) | 3,955,221 |
| 13 Nov 2000 | CNY | 4.26 | 4.4267 | 4.2333 | 4.3867 | 4.3867 | +0.147 (+3.46%) | 5,733,249 |
| 10 Nov 2000 | CNY | 4.24 | 4.29 | 4.2067 | 4.24 | 4.24 | +0.007 (+0.16%) | 2,376,030 |
| 9 Nov 2000 | CNY | 4.25 | 4.3167 | 4.2 | 4.2333 | 4.2333 | -0.017 (-0.39%) | 2,864,103 |
| 8 Nov 2000 | CNY | 4.2333 | 4.28 | 4.1367 | 4.25 | 4.25 | +0.12 (+2.91%) | 3,146,178 |
| 7 Nov 2000 | CNY | 4.21 | 4.21 | 4.1167 | 4.13 | 4.13 | -0.02 (-0.48%) | 1,602,624 |
| 6 Nov 2000 | CNY | 4.1667 | 4.2333 | 4.1333 | 4.15 | 4.15 | -0.027 (-0.64%) | 1,748,319 |
| 3 Nov 2000 | CNY | 4.2167 | 4.2433 | 4.16 | 4.1767 | 4.1767 | -0.037 (-0.87%) | 837,996 |
| 2 Nov 2000 | CNY | 4.1933 | 4.2933 | 4.1667 | 4.2133 | 4.2133 | 0.0 (0.0%) | 2,437,905 |
| 1 Nov 2000 | CNY | 4.1933 | 4.2967 | 4.16 | 4.2133 | 4.2133 | +0.067 (+1.61%) | 1,311,447 |
| 31 Oct 2000 | CNY | 4.2667 | 4.2833 | 4.1333 | 4.1467 | 4.1467 | -0.1 (-2.35%) | 1,609,968 |
| 30 Oct 2000 | CNY | 4.1867 | 4.25 | 4.15 | 4.2467 | 4.2467 | +0.047 (+1.11%) | 1,786,095 |
| 27 Oct 2000 | CNY | 4.2667 | 4.2667 | 4.17 | 4.2 | 4.2 | -0.067 (-1.56%) | 1,276,296 |
| 26 Oct 2000 | CNY | 4.3167 | 4.3333 | 4.25 | 4.2667 | 4.2667 | -0.037 (-0.85%) | 1,267,110 |
| 25 Oct 2000 | CNY | 4.3267 | 4.33 | 4.2367 | 4.3033 | 4.3033 | 0.0 (0.0%) | 1,663,752 |
