| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2000 | CNY | 24.48 | 24.55 | 24.02 | 24.39 | 24.39 | +0.29 (+1.20%) | 249,393 |
| 19 Sep 2000 | CNY | 24.38 | 24.5 | 23.9 | 24.1 | 24.1 | -0.48 (-1.95%) | 580,664 |
| 18 Sep 2000 | CNY | 25.6 | 25.65 | 24.51 | 24.58 | 24.58 | -1.03 (-4.02%) | 656,450 |
| 15 Sep 2000 | CNY | 26.05 | 26.1 | 25.6 | 25.61 | 25.61 | -0.4 (-1.54%) | 387,112 |
| 14 Sep 2000 | CNY | 26.2 | 26.3 | 25.99 | 26.01 | 26.01 | -0.27 (-1.03%) | 374,296 |
| 13 Sep 2000 | CNY | 26.15 | 26.51 | 26.05 | 26.28 | 26.28 | +0.1 (+0.38%) | 270,303 |
| 12 Sep 2000 | CNY | 26.5 | 26.5 | 26 | 26.18 | 26.18 | -0.3 (-1.13%) | 212,661 |
| 11 Sep 2000 | CNY | 26.38 | 26.48 | 25.8 | 26.48 | 26.48 | +0.21 (+0.80%) | 317,294 |
| 8 Sep 2000 | CNY | 26.35 | 26.49 | 25.91 | 26.27 | 26.27 | -0.11 (-0.42%) | 440,780 |
| 7 Sep 2000 | CNY | 25.92 | 26.75 | 25.83 | 26.38 | 26.38 | +0.55 (+2.13%) | 581,040 |
| 6 Sep 2000 | CNY | 26.5 | 26.76 | 25.8 | 25.83 | 25.83 | -0.82 (-3.08%) | 802,132 |
| 5 Sep 2000 | CNY | 28.14 | 28.25 | 26.5 | 26.65 | 26.65 | -1.49 (-5.29%) | 1,162,576 |
| 4 Sep 2000 | CNY | 28.5 | 28.7 | 27.59 | 28.14 | 28.14 | -0.26 (-0.92%) | 727,284 |
| 1 Sep 2000 | CNY | 28.48 | 28.8 | 28.28 | 28.4 | 28.4 | -0.2 (-0.70%) | 541,600 |
| 31 Aug 2000 | CNY | 29.1 | 29.17 | 28.49 | 28.6 | 28.6 | -0.66 (-2.26%) | 898,250 |
| 30 Aug 2000 | CNY | 29.1 | 30 | 29.1 | 29.26 | 29.26 | +0.17 (+0.58%) | 762,156 |
| 29 Aug 2000 | CNY | 28.95 | 29.28 | 28.86 | 29.09 | 29.09 | +0.01 (+0.03%) | 944,350 |
| 28 Aug 2000 | CNY | 29.5 | 29.69 | 28.9 | 29.08 | 29.08 | -0.63 (-2.12%) | 1,329,870 |
| 25 Aug 2000 | CNY | 29.52 | 30.45 | 29.21 | 29.71 | 29.71 | +0.19 (+0.64%) | 1,642,264 |
| 24 Aug 2000 | CNY | 29.01 | 29.7 | 28.71 | 29.52 | 29.52 | +0.59 (+2.04%) | 1,631,438 |
| 23 Aug 2000 | CNY | 29.3 | 29.95 | 28.22 | 28.93 | 28.93 | -0.59 (-2.00%) | 3,184,940 |
| 22 Aug 2000 | CNY | 30.35 | 30.4 | 29.51 | 29.52 | 29.52 | -0.83 (-2.73%) | 2,592,427 |
| 21 Aug 2000 | CNY | 30.63 | 31.19 | 30.2 | 30.35 | 30.35 | 0.0 (0.0%) | 5,588,619 |
