| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2000 | CNY | 15.36 | 15.68 | 15.2 | 15.44 | 15.44 | +0.08 (+0.52%) | 764,380 |
| 19 Sep 2000 | CNY | 15.97 | 15.97 | 15.31 | 15.36 | 15.36 | -0.67 (-4.18%) | 878,150 |
| 18 Sep 2000 | CNY | 16.4 | 16.4 | 16.02 | 16.03 | 16.03 | -0.32 (-1.96%) | 493,665 |
| 15 Sep 2000 | CNY | 16.49 | 16.5 | 16.11 | 16.35 | 16.35 | -0.11 (-0.67%) | 520,425 |
| 14 Sep 2000 | CNY | 16.3 | 16.7 | 16.3 | 16.46 | 16.46 | +0.18 (+1.11%) | 749,768 |
| 13 Sep 2000 | CNY | 16.28 | 16.4 | 16.12 | 16.28 | 16.28 | 0.0 (0.0%) | 601,900 |
| 12 Sep 2000 | CNY | 16.3 | 16.4 | 16.1 | 16.28 | 16.28 | -0.02 (-0.12%) | 468,950 |
| 11 Sep 2000 | CNY | 16.1 | 16.55 | 16.07 | 16.3 | 16.3 | +0.19 (+1.18%) | 507,671 |
| 8 Sep 2000 | CNY | 16.22 | 16.29 | 16.02 | 16.11 | 16.11 | -0.17 (-1.04%) | 710,000 |
| 7 Sep 2000 | CNY | 16.2 | 16.49 | 16.1 | 16.28 | 16.28 | +0.13 (+0.80%) | 920,432 |
| 6 Sep 2000 | CNY | 16.5 | 16.5 | 15.98 | 16.15 | 16.15 | -0.4 (-2.42%) | 1,620,752 |
| 5 Sep 2000 | CNY | 17.03 | 17.14 | 16.5 | 16.55 | 16.55 | -0.45 (-2.65%) | 1,334,951 |
| 4 Sep 2000 | CNY | 16.8 | 17.08 | 16.7 | 17 | 17 | +0.12 (+0.71%) | 892,434 |
| 1 Sep 2000 | CNY | 16.9 | 17.1 | 16.78 | 16.88 | 16.88 | -0.07 (-0.41%) | 1,363,008 |
| 31 Aug 2000 | CNY | 17.3 | 17.4 | 16.95 | 16.95 | 16.95 | -0.45 (-2.59%) | 1,695,900 |
| 30 Aug 2000 | CNY | 17.8 | 17.85 | 17.38 | 17.4 | 17.4 | -0.35 (-1.97%) | 1,210,331 |
| 29 Aug 2000 | CNY | 17.52 | 17.75 | 17.38 | 17.75 | 17.75 | +0.23 (+1.31%) | 1,494,372 |
| 28 Aug 2000 | CNY | 17.5 | 17.64 | 17.35 | 17.52 | 17.52 | 0.0 (0.0%) | 1,320,617 |
| 25 Aug 2000 | CNY | 17.18 | 17.66 | 17.17 | 17.52 | 17.52 | +0.26 (+1.51%) | 1,554,759 |
| 24 Aug 2000 | CNY | 17.45 | 17.5 | 17.08 | 17.26 | 17.26 | -0.17 (-0.98%) | 1,872,934 |
| 23 Aug 2000 | CNY | 17.18 | 17.56 | 16.7 | 17.43 | 17.43 | +0.12 (+0.69%) | 3,933,860 |
| 22 Aug 2000 | CNY | 17.6 | 17.78 | 17.3 | 17.31 | 17.31 | -0.29 (-1.65%) | 2,719,334 |
| 21 Aug 2000 | CNY | 17.95 | 18 | 17.5 | 17.6 | 17.6 | -0.26 (-1.46%) | 3,764,699 |
| 18 Aug 2000 | CNY | 17.76 | 18.08 | 17.71 | 17.86 | 17.86 | +0.08 (+0.45%) | 3,423,206 |
| 17 Aug 2000 | CNY | 17.96 | 18.1 | 17.7 | 17.78 | 17.78 | -0.12 (-0.67%) | 4,336,460 |
| 16 Aug 2000 | CNY | 18.25 | 18.42 | 17.82 | 17.9 | 17.9 | -0.1 (-0.56%) | 7,703,464 |
| 15 Aug 2000 | CNY | 17.55 | 18.06 | 17.32 | 18 | 18 | +0.5 (+2.86%) | 8,557,144 |
| 14 Aug 2000 | CNY | 17.32 | 17.87 | 17.32 | 17.5 | 17.5 | +0.32 (+1.86%) | 9,912,973 |
| 11 Aug 2000 | CNY | 17.18 | 17.37 | 16.68 | 17.18 | 17.18 | 0.0 (0.0%) | 14,168,550 |
