| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2000 | HKD | 1.38 | 1.38 | 1.36 | 1.36 | 1.0909 | -0.02 (-1.45%) | 122,169 |
| 31 May 2000 | HKD | 1.39 | 1.39 | 1.38 | 1.38 | 1.107 | +0.02 (+1.47%) | 221,899 |
| 30 May 2000 | HKD | 1.28 | 1.36 | 1.26 | 1.36 | 1.0909 | +0.08 (+6.25%) | 359,027 |
| 29 May 2000 | HKD | 1.26 | 1.28 | 1.25 | 1.28 | 1.0268 | +0.01 (+0.79%) | 431,331 |
| 26 May 2000 | HKD | 1.3 | 1.3 | 1.27 | 1.27 | 1.0188 | -0.03 (-2.31%) | 112,196 |
| 25 May 2000 | HKD | 1.35 | 1.35 | 1.29 | 1.3 | 1.0428 | -0.07 (-5.11%) | 755,453 |
| 24 May 2000 | HKD | 1.43 | 1.43 | 1.37 | 1.37 | 1.099 | -0.11 (-7.43%) | 244,338 |
| 23 May 2000 | HKD | 1.49 | 1.49 | 1.38 | 1.48 | 1.1872 | -0.05 (-3.27%) | 196,966 |
| 22 May 2000 | HKD | 1.49 | 1.53 | 1.49 | 1.53 | 1.2273 | +0.03 (+2%) | 39,892 |
| 19 May 2000 | HKD | 1.52 | 1.52 | 1.49 | 1.5 | 1.2033 | -0.06 (-3.85%) | 1,342,612 |
| 18 May 2000 | HKD | 1.6 | 1.6 | 1.53 | 1.56 | 1.2514 | -0.09 (-5.45%) | 132,142 |
| 17 May 2000 | HKD | 1.61 | 1.65 | 1.6 | 1.65 | 1.3236 | +0.05 (+3.13%) | 74,797 |
| 16 May 2000 | HKD | 1.55 | 1.61 | 1.52 | 1.6 | 1.2835 | 0.0 (0.0%) | 37,399 |
| 15 May 2000 | HKD | 1.52 | 1.6 | 1.51 | 1.6 | 1.2835 | +0.06 (+3.90%) | 383,959 |
| 12 May 2000 | HKD | 1.6 | 1.6 | 1.52 | 1.54 | 1.2353 | -0.06 (-3.75%) | 211,926 |
| 11 May 2000 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.2835 | 0.0 (0.0%) | 0 |
| 10 May 2000 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.2835 | -0.02 (-1.23%) | 44,878 |
| 9 May 2000 | HKD | 1.6 | 1.62 | 1.52 | 1.62 | 1.2995 | -0.06 (-3.57%) | 256,804 |
| 8 May 2000 | HKD | 1.79 | 1.79 | 1.6 | 1.68 | 1.3476 | -0.11 (-6.15%) | 1,296,487 |
| 5 May 2000 | HKD | 1.8 | 1.88 | 1.79 | 1.79 | 1.4359 | -0.06 (-3.24%) | 24,932 |
| 4 May 2000 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.484 | 0.0 (0.0%) | 0 |
| 3 May 2000 | HKD | 1.86 | 1.88 | 1.83 | 1.85 | 1.484 | -0.01 (-0.54%) | 24,932 |
| 2 May 2000 | HKD | 1.92 | 1.92 | 1.86 | 1.86 | 1.492 | -0.04 (-2.11%) | 162,061 |
| 1 May 2000 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.5241 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | HKD | 1.9 | 1.91 | 1.84 | 1.9 | 1.5241 | +0.01 (+0.53%) | 21,840,811 |
| 27 Apr 2000 | HKD | 1.95 | 1.95 | 1.85 | 1.89 | 1.5161 | -0.06 (-3.08%) | 4,951,581 |
| 26 Apr 2000 | HKD | 1.85 | 1.95 | 1.78 | 1.95 | 1.5642 | +0.05 (+2.63%) | 3,470,595 |
| 25 Apr 2000 | HKD | 1.87 | 1.9 | 1.69 | 1.9 | 1.5241 | +0.01 (+0.53%) | 1,351,338 |
| 24 Apr 2000 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.5161 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.5161 | 0.0 (0.0%) | 0 |
