| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2000 | CNY | 14.9 | 15.01 | 14.76 | 14.8 | 14.8 | -0.15 (-1.00%) | 673,763 |
| 28 Jun 2000 | CNY | 15.15 | 15.3 | 14.86 | 14.95 | 14.95 | -0.2 (-1.32%) | 352,150 |
| 27 Jun 2000 | CNY | 15.09 | 15.3 | 15.02 | 15.15 | 15.15 | +0.14 (+0.93%) | 925,717 |
| 26 Jun 2000 | CNY | 14.95 | 15.1 | 14.8 | 15.01 | 15.01 | +0.08 (+0.54%) | 771,010 |
| 23 Jun 2000 | CNY | 14.8 | 14.96 | 14.79 | 14.93 | 14.93 | +0.06 (+0.40%) | 448,319 |
| 22 Jun 2000 | CNY | 15.05 | 15.1 | 14.81 | 14.87 | 14.87 | -0.14 (-0.93%) | 317,190 |
| 21 Jun 2000 | CNY | 14.7 | 15.1 | 14.7 | 15.01 | 15.01 | +0.23 (+1.56%) | 425,868 |
| 20 Jun 2000 | CNY | 14.8 | 14.9 | 14.7 | 14.78 | 14.78 | -0.12 (-0.81%) | 433,860 |
| 19 Jun 2000 | CNY | 15.1 | 15.28 | 14.88 | 14.9 | 14.9 | -0.19 (-1.26%) | 680,800 |
| 16 Jun 2000 | CNY | 14.91 | 15.19 | 14.76 | 15.09 | 15.09 | +0.18 (+1.21%) | 1,110,829 |
| 15 Jun 2000 | CNY | 14.8 | 14.96 | 14.7 | 14.91 | 14.91 | +0.02 (+0.13%) | 526,560 |
| 14 Jun 2000 | CNY | 14.97 | 14.98 | 14.8 | 14.89 | 14.89 | -0.01 (-0.07%) | 563,375 |
| 13 Jun 2000 | CNY | 14.8 | 15 | 14.78 | 14.9 | 14.9 | +0.1 (+0.68%) | 496,567 |
| 12 Jun 2000 | CNY | 14.6 | 14.84 | 14.6 | 14.8 | 14.8 | +0.14 (+0.95%) | 619,524 |
| 9 Jun 2000 | CNY | 14.8 | 14.89 | 14.62 | 14.66 | 14.66 | -0.18 (-1.21%) | 763,456 |
| 8 Jun 2000 | CNY | 14.9 | 15 | 14.61 | 14.84 | 14.84 | -0.08 (-0.54%) | 937,190 |
| 7 Jun 2000 | CNY | 15 | 15.14 | 14.9 | 14.92 | 14.92 | -0.13 (-0.86%) | 766,119 |
| 6 Jun 2000 | CNY | 14.8 | 15.18 | 14.8 | 15.05 | 15.05 | +0.17 (+1.14%) | 1,050,060 |
| 5 Jun 2000 | CNY | 14.9 | 15.1 | 14.6 | 14.88 | 14.88 | -0.08 (-0.53%) | 1,778,360 |
| 2 Jun 2000 | CNY | 15.18 | 15.2 | 14.95 | 14.96 | 14.96 | -0.26 (-1.71%) | 1,915,294 |
| 1 Jun 2000 | CNY | 15.5 | 15.58 | 15.09 | 15.22 | 15.22 | -0.29 (-1.87%) | 1,794,030 |
| 31 May 2000 | CNY | 15.28 | 15.65 | 15.1 | 15.51 | 15.51 | +0.29 (+1.91%) | 2,485,284 |
| 30 May 2000 | CNY | 15.27 | 15.5 | 15.11 | 15.22 | 15.22 | -0.03 (-0.20%) | 1,728,091 |
| 29 May 2000 | CNY | 15.2 | 15.43 | 15.02 | 15.25 | 15.25 | -0.14 (-0.91%) | 3,535,516 |
| 26 May 2000 | CNY | 15.9 | 15.9 | 15.21 | 15.39 | 15.39 | 0.0 (0.0%) | 5,981,976 |
