| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2000 | CNY | 20.82 | 21.1 | 20.8 | 20.88 | 20.88 | +0.06 (+0.29%) | 846,800 |
| 25 Jul 2000 | CNY | 20.48 | 21 | 20.48 | 20.82 | 20.82 | -0.66 (-3.07%) | 1,488,822 |
| 24 Jul 2000 | CNY | 21.42 | 21.68 | 21.18 | 21.48 | 21.48 | +0.01 (+0.05%) | 561,296 |
| 21 Jul 2000 | CNY | 21.77 | 21.88 | 21.4 | 21.47 | 21.47 | -0.3 (-1.38%) | 851,120 |
| 20 Jul 2000 | CNY | 22.1 | 22.5 | 21.6 | 21.77 | 21.77 | -0.33 (-1.49%) | 1,154,511 |
| 19 Jul 2000 | CNY | 22.1 | 22.2 | 21.88 | 22.1 | 22.1 | +0.16 (+0.73%) | 725,474 |
| 18 Jul 2000 | CNY | 21.9 | 22.19 | 21.74 | 21.94 | 21.94 | +0.04 (+0.18%) | 886,214 |
| 17 Jul 2000 | CNY | 22.3 | 22.56 | 21.9 | 21.9 | 21.9 | -0.36 (-1.62%) | 1,372,892 |
| 14 Jul 2000 | CNY | 21.69 | 22.9 | 21.53 | 22.26 | 22.26 | +0.98 (+4.61%) | 4,476,115 |
| 13 Jul 2000 | CNY | 20.98 | 21.64 | 20.76 | 21.28 | 21.28 | +0.33 (+1.58%) | 2,031,638 |
| 12 Jul 2000 | CNY | 20.81 | 21.15 | 20.76 | 20.95 | 20.95 | +0.15 (+0.72%) | 679,187 |
| 11 Jul 2000 | CNY | 21.3 | 21.33 | 20.7 | 20.8 | 20.8 | -0.34 (-1.61%) | 879,141 |
| 10 Jul 2000 | CNY | 20.75 | 21.45 | 20.7 | 21.14 | 21.14 | +0.39 (+1.88%) | 991,594 |
| 7 Jul 2000 | CNY | 20.5 | 21 | 20.5 | 20.75 | 20.75 | +0.2 (+0.97%) | 793,998 |
| 6 Jul 2000 | CNY | 20.5 | 20.85 | 20.21 | 20.55 | 20.55 | -0.04 (-0.19%) | 518,451 |
| 5 Jul 2000 | CNY | 20.51 | 21.1 | 20.36 | 20.59 | 20.59 | +0.11 (+0.54%) | 691,734 |
| 4 Jul 2000 | CNY | 20.2 | 20.52 | 20.15 | 20.48 | 20.48 | +0.13 (+0.64%) | 1,002,472 |
| 3 Jul 2000 | CNY | 20.73 | 20.85 | 20.3 | 20.35 | 20.35 | -0.62 (-2.96%) | 1,360,746 |
| 30 Jun 2000 | CNY | 21.34 | 21.37 | 20.88 | 20.97 | 20.97 | -0.46 (-2.15%) | 1,712,820 |
| 29 Jun 2000 | CNY | 21.71 | 21.82 | 21.41 | 21.43 | 21.43 | -0.24 (-1.11%) | 1,072,838 |
| 28 Jun 2000 | CNY | 21.1 | 21.79 | 21.09 | 21.67 | 21.67 | +0.56 (+2.65%) | 1,501,364 |
| 27 Jun 2000 | CNY | 21.38 | 21.47 | 21.06 | 21.11 | 21.11 | -0.2 (-0.94%) | 1,360,867 |
| 26 Jun 2000 | CNY | 21.38 | 21.73 | 21.3 | 21.31 | 21.31 | -0.04 (-0.19%) | 1,886,063 |
| 23 Jun 2000 | CNY | 21.32 | 21.53 | 20.96 | 21.35 | 21.35 | +0.02 (+0.09%) | 2,766,771 |
| 22 Jun 2000 | CNY | 21.81 | 21.98 | 21.2 | 21.33 | 21.33 | -0.48 (-2.20%) | 3,512,717 |
| 21 Jun 2000 | CNY | 21.85 | 22.28 | 21.48 | 21.81 | 21.81 | -0.11 (-0.50%) | 4,153,770 |
| 20 Jun 2000 | CNY | 20.8 | 22 | 20.61 | 21.92 | 21.92 | +1.2 (+5.79%) | 5,384,495 |
| 19 Jun 2000 | CNY | 20.3 | 21.18 | 20.22 | 20.72 | 20.72 | +0.32 (+1.57%) | 2,932,378 |
| 16 Jun 2000 | CNY | 20.5 | 21.3 | 20.02 | 20.4 | 20.4 | -0.05 (-0.24%) | 4,622,109 |
| 15 Jun 2000 | CNY | 20.47 | 20.8 | 20.03 | 20.45 | 20.45 | 0.0 (0.0%) | 4,381,328 |
