| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2000 | CNY | 14.46 | 14.5 | 13.86 | 13.89 | 13.89 | -0.53 (-3.68%) | 4,179,625 |
| 25 May 2000 | CNY | 14.5 | 14.65 | 14.1 | 14.42 | 14.42 | +0.08 (+0.56%) | 3,559,911 |
| 24 May 2000 | CNY | 14.49 | 14.79 | 14.12 | 14.34 | 14.34 | -0.08 (-0.55%) | 5,616,017 |
| 23 May 2000 | CNY | 13.86 | 14.68 | 13.75 | 14.42 | 14.42 | +0.77 (+5.64%) | 7,341,146 |
| 22 May 2000 | CNY | 13.62 | 13.84 | 13.25 | 13.65 | 13.65 | +0.11 (+0.81%) | 5,029,106 |
| 19 May 2000 | CNY | 14.1 | 14.1 | 13.4 | 13.54 | 13.54 | +0.2 (+1.50%) | 5,982,664 |
| 18 May 2000 | CNY | 13.09 | 13.39 | 12.78 | 13.34 | 13.34 | +0.22 (+1.68%) | 3,560,148 |
| 17 May 2000 | CNY | 13.14 | 13.5 | 12.96 | 13.12 | 13.12 | -0.01 (-0.08%) | 2,823,030 |
| 16 May 2000 | CNY | 13.09 | 13.4 | 12.8 | 13.13 | 13.13 | -0.01 (-0.08%) | 3,689,513 |
| 15 May 2000 | CNY | 13.48 | 13.79 | 13 | 13.14 | 13.14 | -0.05 (-0.38%) | 7,272,585 |
| 12 May 2000 | CNY | 12.32 | 13.2 | 12.32 | 13.19 | 13.19 | +0.89 (+7.24%) | 8,884,882 |
| 11 May 2000 | CNY | 12.75 | 12.98 | 12 | 12.3 | 12.3 | -0.51 (-3.98%) | 5,628,635 |
| 10 May 2000 | CNY | 13.22 | 13.98 | 12.72 | 12.81 | 12.81 | +0.79 (+6.57%) | 15,033,761 |
| 9 May 2000 | CNY | 0 | 0 | 0 | 12.02 | 12.02 | 0.0 (0.0%) | 0 |
| 8 May 2000 | CNY | 12.19 | 12.48 | 11.6 | 12.02 | 12.02 | -0.26 (-2.12%) | 7,326,428 |
| 5 May 2000 | CNY | 0 | 0 | 0 | 12.28 | 12.28 | 0.0 (0.0%) | 0 |
| 4 May 2000 | CNY | 0 | 0 | 0 | 12.28 | 12.28 | 0.0 (0.0%) | 0 |
| 3 May 2000 | CNY | 0 | 0 | 0 | 12.28 | 12.28 | 0.0 (0.0%) | 0 |
| 2 May 2000 | CNY | 0 | 0 | 0 | 12.28 | 12.28 | 0.0 (0.0%) | 0 |
| 1 May 2000 | CNY | 0 | 0 | 0 | 12.28 | 12.28 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | CNY | 11.59 | 12.9 | 11.41 | 12.28 | 12.28 | 0.0 (0.0%) | 18,344,258 |
