| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2000 | CNY | 21.06 | 21.56 | 21.06 | 21.32 | 21.32 | +0.27 (+1.28%) | 904,539 |
| 26 Jun 2000 | CNY | 21 | 21.3 | 20.82 | 21.05 | 21.05 | +0.1 (+0.48%) | 735,004 |
| 23 Jun 2000 | CNY | 20.62 | 20.99 | 20.55 | 20.95 | 20.95 | +0.29 (+1.40%) | 478,702 |
| 22 Jun 2000 | CNY | 21 | 21 | 20.59 | 20.66 | 20.66 | -0.27 (-1.29%) | 451,196 |
| 21 Jun 2000 | CNY | 20.6 | 21.06 | 20.6 | 20.93 | 20.93 | +0.42 (+2.05%) | 400,445 |
| 20 Jun 2000 | CNY | 20.66 | 20.75 | 20.5 | 20.51 | 20.51 | -0.15 (-0.73%) | 446,035 |
| 19 Jun 2000 | CNY | 21 | 21 | 20.6 | 20.66 | 20.66 | -0.34 (-1.62%) | 557,026 |
| 16 Jun 2000 | CNY | 21.02 | 21.28 | 20.88 | 21 | 21 | 0.0 (0.0%) | 576,772 |
| 15 Jun 2000 | CNY | 20.8 | 21.16 | 20.68 | 21 | 21 | +0.2 (+0.96%) | 509,853 |
| 14 Jun 2000 | CNY | 20.9 | 21 | 20.6 | 20.8 | 20.8 | -0.05 (-0.24%) | 549,387 |
| 13 Jun 2000 | CNY | 20.6 | 21.18 | 20.5 | 20.85 | 20.85 | +0.26 (+1.26%) | 402,445 |
| 12 Jun 2000 | CNY | 20.73 | 20.8 | 20.45 | 20.59 | 20.59 | -0.25 (-1.20%) | 727,424 |
| 9 Jun 2000 | CNY | 21.36 | 21.4 | 20.78 | 20.84 | 20.84 | -0.31 (-1.47%) | 703,113 |
| 8 Jun 2000 | CNY | 20.88 | 21.45 | 20.5 | 21.15 | 21.15 | +0.3 (+1.44%) | 1,103,144 |
| 7 Jun 2000 | CNY | 21.1 | 21.2 | 20.84 | 20.85 | 20.85 | -0.24 (-1.14%) | 929,638 |
| 6 Jun 2000 | CNY | 20.7 | 21.3 | 20.6 | 21.09 | 21.09 | +0.35 (+1.69%) | 979,764 |
| 5 Jun 2000 | CNY | 20.83 | 21.15 | 20.31 | 20.74 | 20.74 | -0.09 (-0.43%) | 1,600,087 |
| 2 Jun 2000 | CNY | 21.49 | 21.49 | 20.58 | 20.83 | 20.83 | -0.43 (-2.02%) | 2,114,011 |
| 1 Jun 2000 | CNY | 21.62 | 21.89 | 21.2 | 21.26 | 21.26 | -0.32 (-1.48%) | 1,465,888 |
| 31 May 2000 | CNY | 21.38 | 21.85 | 21.2 | 21.58 | 21.58 | +0.08 (+0.37%) | 1,292,032 |
| 30 May 2000 | CNY | 22.08 | 22.2 | 21.4 | 21.5 | 21.5 | -0.49 (-2.23%) | 1,784,203 |
| 29 May 2000 | CNY | 21.95 | 22.3 | 21.7 | 21.99 | 21.99 | -0.04 (-0.18%) | 1,724,618 |
| 26 May 2000 | CNY | 22.77 | 22.77 | 22 | 22.03 | 22.03 | -0.75 (-3.29%) | 3,267,144 |
| 25 May 2000 | CNY | 22.8 | 22.98 | 22.45 | 22.78 | 22.78 | +0.04 (+0.18%) | 2,544,911 |
| 24 May 2000 | CNY | 22.55 | 22.9 | 22.2 | 22.74 | 22.74 | +0.12 (+0.53%) | 3,961,527 |
| 23 May 2000 | CNY | 22.48 | 23.6 | 22.1 | 22.62 | 22.62 | +0.28 (+1.25%) | 7,984,008 |
| 22 May 2000 | CNY | 21.7 | 22.45 | 21.3 | 22.34 | 22.34 | +0.53 (+2.43%) | 5,869,480 |
| 19 May 2000 | CNY | 22.39 | 22.88 | 21.55 | 21.81 | 21.81 | 0.0 (0.0%) | 10,118,703 |
