| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2000 | CNY | 10.43 | 10.6 | 10.31 | 10.48 | 10.48 | +0.04 (+0.38%) | 1,636,476 |
| 26 May 2000 | CNY | 10.41 | 10.65 | 10.31 | 10.44 | 10.44 | +0.06 (+0.58%) | 2,414,700 |
| 25 May 2000 | CNY | 10.32 | 10.4 | 10.25 | 10.38 | 10.38 | +0.06 (+0.58%) | 1,623,878 |
| 24 May 2000 | CNY | 10.41 | 10.45 | 10.22 | 10.32 | 10.32 | -0.06 (-0.58%) | 1,463,391 |
| 23 May 2000 | CNY | 10.21 | 10.4 | 10 | 10.38 | 10.38 | +0.17 (+1.67%) | 1,592,175 |
| 22 May 2000 | CNY | 10 | 10.3 | 9.95 | 10.21 | 10.21 | +0.22 (+2.20%) | 1,746,728 |
| 19 May 2000 | CNY | 10.03 | 10.04 | 9.85 | 9.99 | 9.99 | -0.04 (-0.40%) | 1,065,232 |
| 18 May 2000 | CNY | 9.75 | 10.04 | 9.65 | 10.03 | 10.03 | +0.27 (+2.77%) | 1,104,656 |
| 17 May 2000 | CNY | 9.83 | 9.89 | 9.68 | 9.76 | 9.76 | -0.07 (-0.71%) | 671,376 |
| 16 May 2000 | CNY | 9.7 | 9.94 | 9.61 | 9.83 | 9.83 | -0.36 (-3.53%) | 904,545 |
| 15 May 2000 | CNY | 0 | 0 | 0 | 10.19 | 10.19 | 0.0 (0.0%) | 0 |
| 12 May 2000 | CNY | 10.16 | 10.37 | 10.09 | 10.19 | 10.19 | +0.08 (+0.79%) | 1,088,334 |
| 11 May 2000 | CNY | 10.25 | 10.39 | 10.08 | 10.11 | 10.11 | -0.3 (-2.88%) | 1,482,978 |
| 10 May 2000 | CNY | 0 | 0 | 0 | 10.41 | 10.41 | 0.0 (0.0%) | 0 |
| 9 May 2000 | CNY | 0 | 0 | 0 | 10.41 | 10.41 | 0.0 (0.0%) | 0 |
| 8 May 2000 | CNY | 10.1 | 10.46 | 10.1 | 10.41 | 10.41 | +0.12 (+1.17%) | 1,351,222 |
| 5 May 2000 | CNY | 0 | 0 | 0 | 10.29 | 10.29 | 0.0 (0.0%) | 0 |
| 4 May 2000 | CNY | 0 | 0 | 0 | 10.29 | 10.29 | 0.0 (0.0%) | 0 |
| 3 May 2000 | CNY | 0 | 0 | 0 | 10.29 | 10.29 | 0.0 (0.0%) | 0 |
| 2 May 2000 | CNY | 0 | 0 | 0 | 10.29 | 10.29 | 0.0 (0.0%) | 0 |
| 1 May 2000 | CNY | 0 | 0 | 0 | 10.29 | 10.29 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | CNY | 10.13 | 10.45 | 10.06 | 10.29 | 10.29 | +0.17 (+1.68%) | 1,481,989 |
| 27 Apr 2000 | CNY | 10.15 | 10.16 | 10.05 | 10.12 | 10.12 | -0.04 (-0.39%) | 1,015,711 |
| 26 Apr 2000 | CNY | 10.28 | 10.37 | 10.1 | 10.16 | 10.16 | -0.13 (-1.26%) | 840,731 |
| 25 Apr 2000 | CNY | 10.08 | 10.49 | 10.05 | 10.29 | 10.29 | +0.19 (+1.88%) | 1,524,414 |
| 24 Apr 2000 | CNY | 10.2 | 10.23 | 10 | 10.1 | 10.1 | -0.14 (-1.37%) | 2,398,421 |
| 21 Apr 2000 | CNY | 10.37 | 10.37 | 10.2 | 10.24 | 10.24 | -0.12 (-1.16%) | 1,937,811 |
| 20 Apr 2000 | CNY | 10.38 | 10.47 | 10.26 | 10.36 | 10.36 | -0.04 (-0.38%) | 1,717,568 |
| 19 Apr 2000 | CNY | 10.35 | 10.58 | 10.31 | 10.4 | 10.4 | +0.05 (+0.48%) | 1,453,897 |
| 18 Apr 2000 | CNY | 10.38 | 10.43 | 10.2 | 10.35 | 10.35 | +0.01 (+0.10%) | 1,596,962 |
