| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2000 | CNY | 8.1099 | 8.2264 | 7.9747 | 7.9794 | 7.9794 | -0.2 (-2.45%) | 741,925 |
| 4 Sep 2000 | CNY | 8.1565 | 8.1798 | 7.97 | 8.1798 | 8.1798 | +0.023 (+0.29%) | 1,259,857 |
| 1 Sep 2000 | CNY | 7.97 | 8.3802 | 7.9281 | 8.1565 | 8.1565 | -0.14 (-1.69%) | 3,588,837 |
| 31 Aug 2000 | CNY | 8.1611 | 8.2963 | 7.9188 | 8.2963 | 8.2963 | +0.033 (+0.39%) | 5,068,968 |
| 30 Aug 2000 | CNY | 8.3429 | 8.534 | 8.1611 | 8.2637 | 8.2637 | -0.163 (-1.94%) | 2,332,849 |
| 29 Aug 2000 | CNY | 8.3662 | 8.4734 | 8.2124 | 8.4268 | 8.4268 | +0.061 (+0.72%) | 1,665,545 |
| 28 Aug 2000 | CNY | 8.1472 | 8.4827 | 8.1472 | 8.3662 | 8.3662 | +0.256 (+3.16%) | 3,771,104 |
| 25 Aug 2000 | CNY | 7.9561 | 8.1565 | 7.8815 | 8.1099 | 8.1099 | +0.154 (+1.93%) | 3,234,605 |
| 24 Aug 2000 | CNY | 7.6391 | 8.0167 | 7.5646 | 7.9561 | 7.9561 | +0.149 (+1.91%) | 2,841,075 |
| 23 Aug 2000 | CNY | 7.8209 | 7.8535 | 7.229 | 7.8069 | 7.8069 | -0.047 (-0.59%) | 6,721,218 |
| 22 Aug 2000 | CNY | 8.0167 | 8.6132 | 7.8302 | 7.8535 | 7.8535 | -0.172 (-2.15%) | 6,484,040 |
| 21 Aug 2000 | CNY | 7.9467 | 8.1006 | 7.6904 | 8.026 | 8.026 | +0.079 (+1.00%) | 6,164,250 |
| 18 Aug 2000 | CNY | 7.4574 | 7.9607 | 7.4247 | 7.9467 | 7.9467 | +0.443 (+5.90%) | 9,940,622 |
| 17 Aug 2000 | CNY | 7.1777 | 7.6205 | 7.1684 | 7.504 | 7.504 | +0.326 (+4.55%) | 5,220,511 |
| 16 Aug 2000 | CNY | 7.0891 | 7.187 | 7.0705 | 7.1777 | 7.1777 | +0.047 (+0.65%) | 1,308,913 |
| 15 Aug 2000 | CNY | 7.1637 | 7.1777 | 7.0099 | 7.1311 | 7.1311 | 0.0 (0.0%) | 1,465,097 |
| 14 Aug 2000 | CNY | 7.0286 | 7.187 | 7.0286 | 7.1311 | 7.1311 | +0.102 (+1.46%) | 2,086,087 |
| 11 Aug 2000 | CNY | 6.9353 | 7.0612 | 6.8608 | 7.0286 | 7.0286 | +0.093 (+1.35%) | 1,356,895 |
| 10 Aug 2000 | CNY | 6.8608 | 6.9913 | 6.8421 | 6.9353 | 6.9353 | +0.074 (+1.09%) | 1,475,601 |
| 9 Aug 2000 | CNY | 6.8561 | 6.8934 | 6.8048 | 6.8608 | 6.8608 | +0.009 (+0.14%) | 897,603 |
| 8 Aug 2000 | CNY | 6.8375 | 6.954 | 6.8142 | 6.8514 | 6.8514 | +0.014 (+0.20%) | 772,199 |
| 7 Aug 2000 | CNY | 6.8887 | 6.8981 | 6.7909 | 6.8375 | 6.8375 | -0.079 (-1.15%) | 1,323,955 |
| 4 Aug 2000 | CNY | 7.0379 | 7.0752 | 6.8701 | 6.9167 | 6.9167 | -0.112 (-1.59%) | 1,537,738 |
| 3 Aug 2000 | CNY | 7.1684 | 7.187 | 6.9913 | 7.0286 | 7.0286 | -0.14 (-1.95%) | 1,099,157 |
| 2 Aug 2000 | CNY | 7.1078 | 7.1777 | 6.9913 | 7.1684 | 7.1684 | +0.061 (+0.85%) | 1,307,250 |
| 1 Aug 2000 | CNY | 7.1311 | 7.1544 | 7.0472 | 7.1078 | 7.1078 | -0.005 (-0.07%) | 1,134,064 |
| 31 Jul 2000 | CNY | 6.9866 | 7.173 | 6.9493 | 7.1125 | 7.1125 | +0.163 (+2.35%) | 2,277,317 |
| 28 Jul 2000 | CNY | 6.9353 | 6.9866 | 6.8887 | 6.9493 | 6.9493 | +0.005 (+0.07%) | 1,315,744 |
| 27 Jul 2000 | CNY | 7.0845 | 7.1311 | 6.926 | 6.9447 | 6.9447 | -0.131 (-1.84%) | 1,256,025 |
| 26 Jul 2000 | CNY | 6.94 | 7.0845 | 6.8514 | 7.0752 | 7.0752 | +0.149 (+2.15%) | 1,243,809 |
