| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2000 | CNY | 15.6667 | 15.98 | 15.4 | 15.7933 | 15.7933 | -0.033 (-0.21%) | 1,222,408 |
| 21 Jul 2000 | CNY | 15.92 | 16.2 | 15.2667 | 15.8267 | 15.8267 | -0.127 (-0.79%) | 1,922,227 |
| 20 Jul 2000 | CNY | 16.16 | 16.1867 | 15.6 | 15.9533 | 15.9533 | -0.207 (-1.28%) | 1,129,462 |
| 19 Jul 2000 | CNY | 16.22 | 16.38 | 16 | 16.16 | 16.16 | -0.06 (-0.37%) | 1,043,130 |
| 18 Jul 2000 | CNY | 16.12 | 16.3133 | 16 | 16.22 | 16.22 | +0.067 (+0.41%) | 1,427,289 |
| 17 Jul 2000 | CNY | 16.0667 | 16.3867 | 15.8667 | 16.1533 | 16.1533 | +0.04 (+0.25%) | 1,563,547 |
| 14 Jul 2000 | CNY | 15.8667 | 16.3333 | 15.6733 | 16.1133 | 16.1133 | +0.133 (+0.83%) | 1,616,340 |
| 13 Jul 2000 | CNY | 15.7867 | 16.2 | 15.7867 | 15.98 | 15.98 | +0.193 (+1.22%) | 1,968,750 |
| 12 Jul 2000 | CNY | 14.8667 | 15.8 | 14.8667 | 15.7867 | 15.7867 | +0.793 (+5.29%) | 2,298,780 |
| 11 Jul 2000 | CNY | 14.6667 | 15 | 14.4667 | 14.9933 | 14.9933 | +0.207 (+1.40%) | 1,476,945 |
| 10 Jul 2000 | CNY | 14.98 | 15.1867 | 14.6667 | 14.7867 | 14.7867 | -0.193 (-1.29%) | 872,325 |
| 7 Jul 2000 | CNY | 14.7333 | 15 | 14.1333 | 14.98 | 14.98 | +0.153 (+1.03%) | 2,229,556 |
| 6 Jul 2000 | CNY | 15.2333 | 15.2533 | 14.6667 | 14.8267 | 14.8267 | -0.48 (-3.14%) | 1,261,050 |
| 5 Jul 2000 | CNY | 15.2667 | 15.3933 | 15.1 | 15.3067 | 15.3067 | -0.02 (-0.13%) | 935,100 |
| 4 Jul 2000 | CNY | 15.2 | 15.58 | 14.9333 | 15.3267 | 15.3267 | 0.0 (0.0%) | 1,244,631 |
| 3 Jul 2000 | CNY | 15.3333 | 15.5333 | 14.6667 | 15.3267 | 15.3267 | -0.02 (-0.13%) | 1,459,486 |
| 30 Jun 2000 | CNY | 15.48 | 15.7933 | 14.8667 | 15.3467 | 15.3467 | -0.147 (-0.95%) | 1,992,705 |
| 29 Jun 2000 | CNY | 16 | 16.1867 | 14.4333 | 15.4933 | 15.4933 | -0.527 (-3.29%) | 2,788,335 |
| 28 Jun 2000 | CNY | 16.5 | 16.62 | 15.9867 | 16.02 | 16.02 | -0.513 (-3.10%) | 1,963,620 |
| 27 Jun 2000 | CNY | 16.7333 | 16.9267 | 16.5 | 16.5333 | 16.5333 | +0.053 (+0.32%) | 1,282,266 |
| 23 Jun 2000 | CNY | 16.1733 | 16.48 | 16.0867 | 16.48 | 16.48 | +0.307 (+1.90%) | 1,181,370 |
| 22 Jun 2000 | CNY | 16.4333 | 16.5 | 16 | 16.1733 | 16.1733 | -0.327 (-1.98%) | 914,325 |
| 21 Jun 2000 | CNY | 16.5333 | 16.68 | 16.3667 | 16.5 | 16.5 | 0.0 (0.0%) | 759,372 |
| 20 Jun 2000 | CNY | 16.8333 | 16.86 | 16.4867 | 16.5 | 16.5 | -0.367 (-2.17%) | 1,487,214 |
| 19 Jun 2000 | CNY | 17.2533 | 17.4667 | 16.8 | 16.8667 | 16.8667 | -0.373 (-2.17%) | 986,850 |
| 16 Jun 2000 | CNY | 16.8667 | 17.2867 | 16.7733 | 17.24 | 17.24 | +0.247 (+1.45%) | 1,421,695 |
| 15 Jun 2000 | CNY | 16.7333 | 17.0067 | 16.72 | 16.9933 | 16.9933 | +0.2 (+1.19%) | 1,247,400 |
| 14 Jun 2000 | CNY | 16.92 | 16.9667 | 16.6867 | 16.7933 | 16.7933 | -0.127 (-0.75%) | 1,090,333 |
| 13 Jun 2000 | CNY | 16.7333 | 17.0667 | 16.6667 | 16.92 | 16.92 | +0.187 (+1.12%) | 1,048,662 |
| 12 Jun 2000 | CNY | 16.9 | 17.1267 | 16.5267 | 16.7333 | 16.7333 | -0.2 (-1.18%) | 1,070,160 |
