| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2000 | CNY | 5.1 | 5.19 | 5.0267 | 5.08 | 5.08 | -0.007 (-0.13%) | 2,359,992 |
| 21 Jul 2000 | CNY | 5.0633 | 5.15 | 5 | 5.0867 | 5.0867 | +0.053 (+1.06%) | 3,674,505 |
| 20 Jul 2000 | CNY | 5.0167 | 5.0567 | 4.9833 | 5.0333 | 5.0333 | +0.017 (+0.33%) | 2,393,526 |
| 19 Jul 2000 | CNY | 5.12 | 5.1333 | 4.99 | 5.0167 | 5.0167 | -0.093 (-1.83%) | 4,466,034 |
| 18 Jul 2000 | CNY | 5.26 | 5.26 | 5.06 | 5.11 | 5.11 | -0.047 (-0.91%) | 3,018,567 |
| 17 Jul 2000 | CNY | 5.1167 | 5.2833 | 5.1 | 5.1567 | 5.1567 | +0.09 (+1.78%) | 6,142,698 |
| 14 Jul 2000 | CNY | 5.1467 | 5.2333 | 5.0067 | 5.0667 | 5.0667 | -0.08 (-1.55%) | 4,193,544 |
| 13 Jul 2000 | CNY | 5.25 | 5.27 | 5.0833 | 5.1467 | 5.1467 | -0.077 (-1.47%) | 4,221,765 |
| 12 Jul 2000 | CNY | 5.0033 | 5.25 | 5.0033 | 5.2233 | 5.2233 | +0.223 (+4.47%) | 10,670,178 |
| 11 Jul 2000 | CNY | 5 | 5.0733 | 4.94 | 5 | 5 | +0.06 (+1.21%) | 3,382,647 |
| 10 Jul 2000 | CNY | 4.9233 | 5 | 4.8933 | 4.94 | 4.94 | +0.057 (+1.16%) | 2,791,029 |
| 7 Jul 2000 | CNY | 4.8367 | 4.9833 | 4.8333 | 4.8833 | 4.8833 | +0.057 (+1.17%) | 2,303,088 |
| 6 Jul 2000 | CNY | 4.9033 | 4.9333 | 4.8167 | 4.8267 | 4.8267 | -0.093 (-1.90%) | 3,127,950 |
| 5 Jul 2000 | CNY | 4.9933 | 4.9933 | 4.9 | 4.92 | 4.92 | -0.073 (-1.47%) | 1,521,792 |
| 4 Jul 2000 | CNY | 4.9333 | 5.03 | 4.8667 | 4.9933 | 4.9933 | +0.087 (+1.76%) | 1,989,174 |
| 3 Jul 2000 | CNY | 4.9333 | 5.15 | 4.8967 | 4.9067 | 4.9067 | -0.017 (-0.34%) | 4,437,612 |
| 30 Jun 2000 | CNY | 4.9333 | 4.9933 | 4.9 | 4.9233 | 4.9233 | -0.01 (-0.20%) | 2,914,014 |
| 29 Jun 2000 | CNY | 5.0333 | 5.0967 | 4.92 | 4.9333 | 4.9333 | -0.067 (-1.33%) | 4,159,800 |
| 28 Jun 2000 | CNY | 5.1333 | 5.1333 | 4.9733 | 5 | 5 | -0.037 (-0.73%) | 5,579,031 |
| 27 Jun 2000 | CNY | 4.8933 | 5.0667 | 4.8667 | 5.0367 | 5.0367 | +0.143 (+2.93%) | 2,939,811 |
| 26 Jun 2000 | CNY | 4.95 | 5 | 4.84 | 4.8933 | 4.8933 | -0.053 (-1.08%) | 4,866,774 |
| 23 Jun 2000 | CNY | 5.1 | 5.1333 | 4.9033 | 4.9467 | 4.9467 | -0.12 (-2.37%) | 5,574,030 |
| 22 Jun 2000 | CNY | 5.0833 | 5.1267 | 5.04 | 5.0667 | 5.0667 | -0.017 (-0.33%) | 5,266,797 |
| 21 Jun 2000 | CNY | 4.9933 | 5.0933 | 4.9333 | 5.0833 | 5.0833 | +0.147 (+2.97%) | 10,595,829 |
| 20 Jun 2000 | CNY | 4.95 | 4.9933 | 4.8667 | 4.9367 | 4.9367 | -0.017 (-0.34%) | 5,988,540 |
| 19 Jun 2000 | CNY | 4.7667 | 4.9833 | 4.7667 | 4.9533 | 4.9533 | +0.187 (+3.91%) | 9,862,377 |
| 16 Jun 2000 | CNY | 4.72 | 4.9 | 4.72 | 4.7667 | 4.7667 | +0.04 (+0.85%) | 8,272,839 |
| 15 Jun 2000 | CNY | 4.6 | 4.7333 | 4.6 | 4.7267 | 4.7267 | +0.13 (+2.83%) | 2,469,756 |
| 14 Jun 2000 | CNY | 4.6167 | 4.6633 | 4.55 | 4.5967 | 4.5967 | 0.0 (0.0%) | 4,219,236 |
| 13 Jun 2000 | CNY | 4.66 | 4.7267 | 4.5767 | 4.5967 | 4.5967 | -0.057 (-1.22%) | 4,143,795 |
