| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2000 | CNY | 4.71 | 4.8 | 4.66 | 4.78 | 4.78 | +0.06 (+1.27%) | 3,517,961 |
| 27 Jan 2000 | CNY | 4.85 | 4.88 | 4.68 | 4.72 | 4.72 | -0.13 (-2.68%) | 3,720,773 |
| 26 Jan 2000 | CNY | 4.82 | 4.97 | 4.82 | 4.85 | 4.85 | +0.03 (+0.62%) | 2,640,528 |
| 25 Jan 2000 | CNY | 4.73 | 4.95 | 4.65 | 4.82 | 4.82 | +0.09 (+1.90%) | 2,420,336 |
| 24 Jan 2000 | CNY | 4.8 | 4.8 | 4.68 | 4.73 | 4.73 | -0.08 (-1.66%) | 3,181,767 |
| 21 Jan 2000 | CNY | 5 | 5.02 | 4.76 | 4.81 | 4.81 | -0.18 (-3.61%) | 3,492,641 |
| 20 Jan 2000 | CNY | 4.99 | 5.04 | 4.92 | 4.99 | 4.99 | -0.01 (-0.20%) | 1,962,629 |
| 19 Jan 2000 | CNY | 5 | 5.03 | 4.92 | 5 | 5 | 0.0 (0.0%) | 1,124,635 |
| 18 Jan 2000 | CNY | 5 | 5.1 | 4.9 | 5 | 5 | 0.0 (0.0%) | 1,715,868 |
| 17 Jan 2000 | CNY | 4.96 | 5.05 | 4.85 | 5 | 5 | +0.04 (+0.81%) | 1,266,534 |
| 14 Jan 2000 | CNY | 5.03 | 5.1 | 4.82 | 4.96 | 4.96 | -0.07 (-1.39%) | 2,319,240 |
| 13 Jan 2000 | CNY | 5.3 | 5.3 | 5 | 5.03 | 5.03 | -0.28 (-5.27%) | 3,626,686 |
| 12 Jan 2000 | CNY | 5.08 | 5.43 | 5.05 | 5.31 | 5.31 | +0.23 (+4.53%) | 9,138,433 |
| 11 Jan 2000 | CNY | 5.59 | 5.59 | 4.98 | 5.08 | 5.08 | -0.01 (-0.20%) | 4,292,634 |
| 10 Jan 2000 | CNY | 5.18 | 5.2 | 5.04 | 5.09 | 5.09 | -0.03 (-0.59%) | 5,059,786 |
| 7 Jan 2000 | CNY | 5.05 | 5.22 | 5.04 | 5.12 | 5.12 | +0.1 (+1.99%) | 5,200,232 |
| 6 Jan 2000 | CNY | 4.83 | 5.02 | 4.76 | 5.02 | 5.02 | +0.17 (+3.51%) | 2,868,227 |
| 5 Jan 2000 | CNY | 4.79 | 4.95 | 4.7 | 4.85 | 4.85 | +0.05 (+1.04%) | 2,418,343 |
| 4 Jan 2000 | CNY | 4.69 | 4.83 | 4.58 | 4.8 | 4.8 | 0.0 (0.0%) | 1,252,954 |
