| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2000 | CNY | 4.7667 | 4.7933 | 4.6 | 4.6233 | 4.6233 | -0.137 (-2.87%) | 2,568,225 |
| 20 Apr 2000 | CNY | 4.8167 | 4.86 | 4.7333 | 4.76 | 4.76 | -0.057 (-1.18%) | 9,681,600 |
| 19 Apr 2000 | CNY | 4.5633 | 4.85 | 4.5333 | 4.8167 | 4.8167 | +0.25 (+5.47%) | 19,521,507 |
| 18 Apr 2000 | CNY | 4.3833 | 4.6 | 4.3267 | 4.5667 | 4.5667 | +0.2 (+4.58%) | 8,132,940 |
| 17 Apr 2000 | CNY | 4.3933 | 4.4067 | 4.25 | 4.3667 | 4.3667 | -0.073 (-1.65%) | 4,400,298 |
| 14 Apr 2000 | CNY | 4.4733 | 4.52 | 4.3833 | 4.44 | 4.44 | -0.02 (-0.45%) | 3,228,039 |
| 13 Apr 2000 | CNY | 4.3667 | 4.5267 | 4.34 | 4.46 | 4.46 | +0.093 (+2.14%) | 6,777,282 |
| 12 Apr 2000 | CNY | 4.3933 | 4.4167 | 4.2767 | 4.3667 | 4.3667 | -0.007 (-0.15%) | 5,683,956 |
| 11 Apr 2000 | CNY | 4.4 | 4.5 | 4.3667 | 4.3733 | 4.3733 | +0.003 (+0.08%) | 6,720,600 |
| 10 Apr 2000 | CNY | 4.2333 | 4.4 | 4.2267 | 4.37 | 4.37 | +0.143 (+3.39%) | 6,033,786 |
| 7 Apr 2000 | CNY | 4.2333 | 4.2333 | 4.1167 | 4.2267 | 4.2267 | -0.007 (-0.16%) | 5,839,524 |
| 6 Apr 2000 | CNY | 4.1767 | 4.2333 | 4.12 | 4.2333 | 4.2333 | +0.053 (+1.28%) | 7,219,593 |
| 5 Apr 2000 | CNY | 4.0633 | 4.1933 | 4.0167 | 4.18 | 4.18 | +0.117 (+2.87%) | 3,327,078 |
| 4 Apr 2000 | CNY | 4.2667 | 4.2667 | 4.06 | 4.0633 | 4.0633 | -0.22 (-5.14%) | 8,220,228 |
| 3 Apr 2000 | CNY | 4.4 | 4.4167 | 4.2333 | 4.2833 | 4.2833 | -0.117 (-2.65%) | 5,150,577 |
| 31 Mar 2000 | CNY | 4.5067 | 4.5167 | 4.3667 | 4.4 | 4.4 | -0.107 (-2.37%) | 5,009,826 |
| 30 Mar 2000 | CNY | 4.4333 | 4.55 | 4.4267 | 4.5067 | 4.5067 | +0.073 (+1.66%) | 5,598,360 |
| 29 Mar 2000 | CNY | 4.5333 | 4.5967 | 4.3267 | 4.4333 | 4.4333 | -0.097 (-2.13%) | 8,348,694 |
| 28 Mar 2000 | CNY | 4.2267 | 4.5667 | 4.2267 | 4.53 | 4.53 | +0.327 (+7.77%) | 11,110,917 |
| 27 Mar 2000 | CNY | 4.2333 | 4.33 | 4.19 | 4.2033 | 4.2033 | -0.013 (-0.32%) | 4,235,229 |
| 24 Mar 2000 | CNY | 4.3667 | 4.4167 | 4.1967 | 4.2167 | 4.2167 | -0.117 (-2.69%) | 5,850,930 |
| 23 Mar 2000 | CNY | 4.1733 | 4.34 | 4.15 | 4.3333 | 4.3333 | +0.177 (+4.25%) | 6,888,441 |
| 22 Mar 2000 | CNY | 4.0667 | 4.2467 | 4.0467 | 4.1567 | 4.1567 | +0.087 (+2.13%) | 4,034,046 |
| 21 Mar 2000 | CNY | 4.0533 | 4.1267 | 3.9833 | 4.07 | 4.07 | +0.017 (+0.41%) | 2,663,286 |
| 20 Mar 2000 | CNY | 3.9367 | 4.0833 | 3.9233 | 4.0533 | 4.0533 | +0.053 (+1.33%) | 3,624,306 |
| 17 Mar 2000 | CNY | 3.9333 | 4.1 | 3.9167 | 4 | 4 | +0.053 (+1.35%) | 3,230,292 |
| 16 Mar 2000 | CNY | 4.15 | 4.1667 | 3.9333 | 3.9467 | 3.9467 | -0.243 (-5.81%) | 4,159,854 |
| 15 Mar 2000 | CNY | 4.1267 | 4.2967 | 4.1 | 4.19 | 4.19 | +0.053 (+1.29%) | 3,637,800 |
| 14 Mar 2000 | CNY | 4.2267 | 4.2267 | 3.9 | 4.1367 | 4.1367 | -0.197 (-4.54%) | 4,679,469 |
| 13 Mar 2000 | CNY | 4.2333 | 4.4 | 4.1667 | 4.3333 | 4.3333 | +0.13 (+3.09%) | 6,182,826 |
