| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2000 | CNY | 4.35 | 4.3833 | 4.2833 | 4.3067 | 4.3067 | -0.057 (-1.30%) | 2,043,249 |
| 1 Sep 2000 | CNY | 4.34 | 4.4333 | 4.3333 | 4.3633 | 4.3633 | -0.037 (-0.83%) | 2,381,616 |
| 31 Aug 2000 | CNY | 4.5467 | 4.5533 | 4.3833 | 4.4 | 4.4 | -0.14 (-3.08%) | 2,900,847 |
| 30 Aug 2000 | CNY | 4.5967 | 4.6 | 4.5333 | 4.54 | 4.54 | -0.057 (-1.23%) | 2,905,512 |
| 29 Aug 2000 | CNY | 4.5333 | 4.65 | 4.4933 | 4.5967 | 4.5967 | +0.06 (+1.32%) | 3,498,096 |
| 28 Aug 2000 | CNY | 4.6 | 4.6 | 4.5 | 4.5367 | 4.5367 | -0.057 (-1.23%) | 6,152,751 |
| 25 Aug 2000 | CNY | 4.6867 | 4.69 | 4.5667 | 4.5933 | 4.5933 | -0.08 (-1.71%) | 3,631,647 |
| 24 Aug 2000 | CNY | 4.6667 | 4.6933 | 4.5667 | 4.6733 | 4.6733 | +0.01 (+0.21%) | 3,724,617 |
| 23 Aug 2000 | CNY | 4.6833 | 4.7667 | 4.4933 | 4.6633 | 4.6633 | -0.043 (-0.92%) | 3,956,583 |
| 22 Aug 2000 | CNY | 4.7667 | 4.8633 | 4.7 | 4.7067 | 4.7067 | -0.03 (-0.63%) | 2,979,276 |
| 21 Aug 2000 | CNY | 4.7667 | 4.7767 | 4.65 | 4.7367 | 4.7367 | -0.02 (-0.42%) | 7,796,946 |
| 18 Aug 2000 | CNY | 4.8667 | 4.9 | 4.7533 | 4.7567 | 4.7567 | -0.107 (-2.19%) | 3,132,480 |
| 17 Aug 2000 | CNY | 4.9333 | 4.95 | 4.8567 | 4.8633 | 4.8633 | -0.087 (-1.75%) | 4,631,172 |
| 16 Aug 2000 | CNY | 4.69 | 4.9933 | 4.6333 | 4.95 | 4.95 | +0.263 (+5.62%) | 10,892,943 |
| 15 Aug 2000 | CNY | 4.6667 | 4.73 | 4.6167 | 4.6867 | 4.6867 | +0.013 (+0.29%) | 3,821,988 |
| 14 Aug 2000 | CNY | 4.7933 | 4.8433 | 4.6467 | 4.6733 | 4.6733 | -0.117 (-2.44%) | 8,791,941 |
| 11 Aug 2000 | CNY | 4.6867 | 4.8833 | 4.6867 | 4.79 | 4.79 | +0.103 (+2.20%) | 3,888,501 |
| 10 Aug 2000 | CNY | 4.8 | 4.8 | 4.6733 | 4.6867 | 4.6867 | -0.103 (-2.16%) | 3,087,648 |
| 9 Aug 2000 | CNY | 4.85 | 4.8667 | 4.7533 | 4.79 | 4.79 | -0.05 (-1.03%) | 2,980,470 |
| 8 Aug 2000 | CNY | 4.8 | 4.8833 | 4.73 | 4.84 | 4.84 | +0.013 (+0.28%) | 3,405,891 |
| 7 Aug 2000 | CNY | 4.7 | 4.8333 | 4.5933 | 4.8267 | 4.8267 | +0.117 (+2.48%) | 4,430,703 |
| 4 Aug 2000 | CNY | 4.8333 | 4.8367 | 4.6833 | 4.71 | 4.71 | -0.12 (-2.48%) | 7,422,879 |
| 3 Aug 2000 | CNY | 4.8867 | 4.93 | 4.8133 | 4.83 | 4.83 | -0.053 (-1.09%) | 4,888,062 |
| 2 Aug 2000 | CNY | 4.8667 | 4.9967 | 4.8333 | 4.8833 | 4.8833 | +0.05 (+1.03%) | 7,149,486 |
| 1 Aug 2000 | CNY | 4.8833 | 4.9333 | 4.82 | 4.8333 | 4.8333 | -0.063 (-1.29%) | 5,329,008 |
| 31 Jul 2000 | CNY | 4.9533 | 4.9533 | 4.8533 | 4.8967 | 4.8967 | -0.053 (-1.08%) | 5,763,114 |
| 28 Jul 2000 | CNY | 5.0667 | 5.0667 | 4.9333 | 4.95 | 4.95 | -0.07 (-1.39%) | 3,919,050 |
| 27 Jul 2000 | CNY | 5.08 | 5.16 | 4.9967 | 5.02 | 5.02 | -0.047 (-0.92%) | 7,231,245 |
| 26 Jul 2000 | CNY | 5.1967 | 5.2333 | 5.0633 | 5.0667 | 5.0667 | -0.13 (-2.50%) | 6,605,298 |
| 25 Jul 2000 | CNY | 5.0733 | 5.23 | 4.6967 | 5.1967 | 5.1967 | +0.117 (+2.30%) | 6,250,329 |
