| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2000 | CNY | 20.609 | 20.6539 | 19.8718 | 20.0641 | 20.0641 | -0.513 (-2.49%) | 250,263 |
| 29 May 2000 | CNY | 20.5192 | 21.1539 | 20.2564 | 20.5769 | 20.5769 | +0.051 (+0.25%) | 221,153 |
| 26 May 2000 | CNY | 20.9615 | 21.1539 | 20.5128 | 20.5256 | 20.5256 | -0.429 (-2.05%) | 189,471 |
| 25 May 2000 | CNY | 21.0833 | 21.5064 | 20.7949 | 20.9551 | 20.9551 | +0.006 (+0.03%) | 186,059 |
| 24 May 2000 | CNY | 20.4487 | 21.2051 | 20.1923 | 20.9487 | 20.9487 | +0.404 (+1.97%) | 172,659 |
| 23 May 2000 | CNY | 20.9487 | 20.9487 | 20.4808 | 20.5449 | 20.5449 | -0.404 (-1.93%) | 111,008 |
| 22 May 2000 | CNY | 20.5128 | 21.1539 | 20.2885 | 20.9487 | 20.9487 | +0.404 (+1.97%) | 154,443 |
| 19 May 2000 | CNY | 20.0513 | 20.8333 | 20.0513 | 20.5449 | 20.5449 | +0.545 (+2.72%) | 143,679 |
| 18 May 2000 | CNY | 19.8718 | 20.1282 | 19.7436 | 20 | 20 | 0.0 (0.0%) | 84,063 |
| 17 May 2000 | CNY | 19.7436 | 20.7692 | 19.7372 | 20 | 20 | +0.385 (+1.96%) | 120,285 |
| 16 May 2000 | CNY | 19.3654 | 19.7436 | 19.2308 | 19.6154 | 19.6154 | +0.346 (+1.80%) | 70,652 |
| 15 May 2000 | CNY | 19.9103 | 19.9103 | 19.1667 | 19.2692 | 19.2692 | -0.269 (-1.38%) | 113,858 |
| 12 May 2000 | CNY | 19.4231 | 19.8397 | 19.2564 | 19.5385 | 19.5385 | +0.115 (+0.59%) | 117,982 |
| 11 May 2000 | CNY | 20.1603 | 20.1603 | 19.2308 | 19.4231 | 19.4231 | -0.641 (-3.19%) | 150,252 |
| 10 May 2000 | CNY | 20.8333 | 20.8333 | 20.0641 | 20.0641 | 20.0641 | -0.897 (-4.28%) | 99,200 |
| 9 May 2000 | CNY | 21.7308 | 21.7308 | 20.609 | 20.9615 | 20.9615 | -0.833 (-3.82%) | 116,948 |
| 8 May 2000 | CNY | 22.2308 | 22.2308 | 20.8333 | 21.7949 | 21.7949 | -0.436 (-1.96%) | 316,197 |
| 28 Apr 2000 | CNY | 22.7564 | 22.7564 | 21.4744 | 22.2308 | 22.2308 | +1.5 (+7.24%) | 1,228,156 |
| 27 Apr 2000 | CNY | 19.0192 | 20.7308 | 19.0192 | 20.7308 | 20.7308 | +1.885 (+10.00%) | 328,654 |
| 26 Apr 2000 | CNY | 18.9744 | 19.2628 | 18.718 | 18.8462 | 18.8462 | -0.192 (-1.01%) | 226,271 |
| 25 Apr 2000 | CNY | 19.5449 | 19.5449 | 18.3974 | 19.0385 | 19.0385 | -0.679 (-3.45%) | 352,648 |
| 24 Apr 2000 | CNY | 20.5128 | 20.5769 | 19.4103 | 19.718 | 19.718 | -0.885 (-4.29%) | 379,081 |
| 21 Apr 2000 | CNY | 20.5128 | 20.8013 | 20.4231 | 20.6026 | 20.6026 | +0.09 (+0.44%) | 60,372 |
| 20 Apr 2000 | CNY | 20.1923 | 20.641 | 20.1923 | 20.5128 | 20.5128 | +0.321 (+1.59%) | 266,604 |
| 19 Apr 2000 | CNY | 20.5449 | 20.8269 | 19.8718 | 20.1923 | 20.1923 | -0.545 (-2.63%) | 349,951 |
| 18 Apr 2000 | CNY | 20.3077 | 21.5256 | 20.3077 | 20.7372 | 20.7372 | +0.429 (+2.11%) | 415,899 |
| 17 Apr 2000 | CNY | 22.1154 | 22.1795 | 20.3077 | 20.3077 | 20.3077 | -2.256 (-10.00%) | 361,296 |
| 14 Apr 2000 | CNY | 23.5833 | 23.5833 | 22.4359 | 22.5641 | 22.5641 | -0.327 (-1.43%) | 156,031 |
| 13 Apr 2000 | CNY | 23.0769 | 23.3974 | 22.7564 | 22.891 | 22.891 | -0.244 (-1.05%) | 223,030 |
| 12 Apr 2000 | CNY | 23.7821 | 23.9744 | 22.9936 | 23.1346 | 23.1346 | -0.577 (-2.43%) | 215,850 |
