| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2000 | CNY | 16.48 | 16.5 | 16.25 | 16.25 | 16.25 | -0.15 (-0.91%) | 4,800 |
| 3 Feb 2000 | CNY | 16.5 | 16.5 | 16.4 | 16.4 | 16.4 | -0.05 (-0.30%) | 5,500 |
| 2 Feb 2000 | CNY | 16.5 | 16.6 | 16.45 | 16.45 | 16.45 | -0.02 (-0.12%) | 11,800 |
| 1 Feb 2000 | CNY | 16.9 | 16.9 | 16.3 | 16.47 | 16.47 | -0.13 (-0.78%) | 5,300 |
| 31 Jan 2000 | CNY | 16.95 | 17.1 | 16.36 | 16.6 | 16.6 | -0.27 (-1.60%) | 6,900 |
| 28 Jan 2000 | CNY | 17.1 | 17.15 | 16.65 | 16.87 | 16.87 | -0.03 (-0.18%) | 5,300 |
| 27 Jan 2000 | CNY | 17 | 17.5 | 16.85 | 16.9 | 16.9 | +0.14 (+0.84%) | 6,000 |
| 26 Jan 2000 | CNY | 17.15 | 17.15 | 16.18 | 16.76 | 16.76 | -0.15 (-0.89%) | 7,500 |
| 25 Jan 2000 | CNY | 17.22 | 17.25 | 16.9 | 16.91 | 16.91 | -0.34 (-1.97%) | 6,200 |
| 24 Jan 2000 | CNY | 17.67 | 17.68 | 17.25 | 17.25 | 17.25 | -0.25 (-1.43%) | 13,200 |
| 21 Jan 2000 | CNY | 17.35 | 17.55 | 17.35 | 17.5 | 17.5 | +0.18 (+1.04%) | 7,100 |
| 20 Jan 2000 | CNY | 17.5 | 17.7 | 17.12 | 17.32 | 17.32 | +0.07 (+0.41%) | 11,400 |
| 19 Jan 2000 | CNY | 18.39 | 18.39 | 17.25 | 17.25 | 17.25 | -1 (-5.48%) | 8,000 |
| 18 Jan 2000 | CNY | 18.6 | 18.67 | 18.25 | 18.25 | 18.25 | -0.39 (-2.09%) | 11,900 |
| 17 Jan 2000 | CNY | 18.7 | 18.8 | 18.55 | 18.64 | 18.64 | -0.04 (-0.21%) | 4,800 |
| 14 Jan 2000 | CNY | 18.7 | 18.75 | 18.41 | 18.68 | 18.68 | +0.13 (+0.70%) | 7,400 |
| 13 Jan 2000 | CNY | 18.65 | 18.89 | 18.4 | 18.55 | 18.55 | 0.0 (0.0%) | 6,800 |
| 12 Jan 2000 | CNY | 18.8 | 18.8 | 18.36 | 18.55 | 18.55 | -0.15 (-0.80%) | 5,000 |
| 11 Jan 2000 | CNY | 19.05 | 19.1 | 18.6 | 18.7 | 18.7 | -0.3 (-1.58%) | 9,500 |
| 10 Jan 2000 | CNY | 19.49 | 19.49 | 19 | 19 | 19 | -0.25 (-1.30%) | 9,900 |
| 7 Jan 2000 | CNY | 19.35 | 19.7 | 19.21 | 19.25 | 19.25 | -0.22 (-1.13%) | 5,000 |
| 6 Jan 2000 | CNY | 19.28 | 19.47 | 19.25 | 19.47 | 19.47 | +0.32 (+1.67%) | 4,300 |
| 5 Jan 2000 | CNY | 18.7 | 19.25 | 18.6 | 19.15 | 19.15 | +0.25 (+1.32%) | 7,100 |
| 4 Jan 2000 | CNY | 19 | 19.1 | 18.7 | 18.9 | 18.9 | -0.2 (-1.05%) | 7,700 |
| 3 Jan 2000 | CNY | 20 | 20.15 | 19.1 | 19.1 | 19.1 | 0.0 (0.0%) | 10,000 |
