| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2000 | HKD | 2.2729 | 2.2729 | 2.1676 | 2.2729 | 1.8232 | 0.0 (0.0%) | 1,316,432 |
| 26 Jan 2000 | HKD | 2.2729 | 2.2939 | 2.1255 | 2.2729 | 1.8232 | +0.063 (+2.86%) | 2,568,041 |
| 25 Jan 2000 | HKD | 2.2308 | 2.2729 | 2.1255 | 2.2097 | 1.7726 | -0.042 (-1.87%) | 5,841,669 |
| 24 Jan 2000 | HKD | 2.1213 | 2.3149 | 2.1045 | 2.2518 | 1.8063 | +0.126 (+5.94%) | 6,961,135 |
| 21 Jan 2000 | HKD | 1.9993 | 2.1255 | 1.9993 | 2.1255 | 1.705 | +0.126 (+6.31%) | 1,540,824 |
| 20 Jan 2000 | HKD | 1.9361 | 1.9993 | 1.9361 | 1.9993 | 1.6038 | +0.063 (+3.26%) | 845,209 |
| 19 Jan 2000 | HKD | 1.9361 | 1.9361 | 1.9361 | 1.9361 | 1.5531 | -0.042 (-2.13%) | 1,421,149 |
| 18 Jan 2000 | HKD | 1.9361 | 1.9993 | 1.9361 | 1.9782 | 1.5868 | -0.021 (-1.06%) | 1,835,027 |
| 17 Jan 2000 | HKD | 1.852 | 1.9993 | 1.852 | 1.9993 | 1.6038 | +0.147 (+7.95%) | 1,690,419 |
| 14 Jan 2000 | HKD | 1.7678 | 1.852 | 1.6163 | 1.852 | 1.4856 | +0.042 (+2.33%) | 2,914,601 |
| 13 Jan 2000 | HKD | 1.7425 | 1.8099 | 1.7046 | 1.8099 | 1.4518 | +0.042 (+2.38%) | 518,595 |
| 12 Jan 2000 | HKD | 1.8267 | 1.8309 | 1.7257 | 1.7678 | 1.4181 | -0.042 (-2.33%) | 157,074 |
| 11 Jan 2000 | HKD | 1.8099 | 1.8099 | 1.7678 | 1.8099 | 1.4518 | -0.042 (-2.27%) | 206,939 |
| 10 Jan 2000 | HKD | 1.852 | 1.852 | 1.8309 | 1.852 | 1.4856 | 0.0 (0.0%) | 62,331 |
| 7 Jan 2000 | HKD | 1.7425 | 1.852 | 1.7257 | 1.852 | 1.4856 | +0.084 (+4.76%) | 493,662 |
| 6 Jan 2000 | HKD | 1.7678 | 1.7888 | 1.6836 | 1.7678 | 1.4181 | +0.084 (+5.00%) | 954,912 |
| 5 Jan 2000 | HKD | 1.852 | 1.894 | 1.6836 | 1.6836 | 1.3505 | -0.126 (-6.98%) | 102,223 |
| 4 Jan 2000 | HKD | 1.7257 | 1.8099 | 1.6836 | 1.8099 | 1.4518 | +0.042 (+2.38%) | 767,919 |
| 3 Jan 2000 | HKD | 1.8099 | 1.8099 | 1.7678 | 1.7678 | 1.4181 | -0.042 (-2.33%) | 299,189 |
| 31 Dec 1999 | HKD | 1.8099 | 1.8099 | 1.8099 | 1.8099 | 1.4518 | 0.0 (0.0%) | 0 |
| 30 Dec 1999 | HKD | 1.6752 | 1.8099 | 1.6752 | 1.8099 | 1.4518 | +0.135 (+8.04%) | 246,831 |
| 29 Dec 1999 | HKD | 1.6752 | 1.6752 | 1.6752 | 1.6752 | 1.3438 | 0.0 (0.0%) | 341,574 |
| 28 Dec 1999 | HKD | 1.6836 | 1.6836 | 1.6752 | 1.6752 | 1.3438 | -0.008 (-0.50%) | 159,568 |
| 27 Dec 1999 | HKD | 1.6836 | 1.6836 | 1.6836 | 1.6836 | 1.3505 | 0.0 (0.0%) | 0 |
| 24 Dec 1999 | HKD | 1.6836 | 1.6836 | 1.6836 | 1.6836 | 1.3505 | 0.0 (0.0%) | 7,480 |
| 23 Dec 1999 | HKD | 1.6836 | 1.6836 | 1.6836 | 1.6836 | 1.3505 | -0.063 (-3.61%) | 99,730 |
| 22 Dec 1999 | HKD | 1.7678 | 1.7678 | 1.6752 | 1.7467 | 1.4011 | 0.0 (0.0%) | 2,017,034 |
| 21 Dec 1999 | HKD | 1.852 | 1.852 | 1.7467 | 1.7467 | 1.4011 | -0.126 (-6.74%) | 947,432 |
| 20 Dec 1999 | HKD | 1.8309 | 1.9151 | 1.8309 | 1.873 | 1.5025 | +0.063 (+3.49%) | 2,420,939 |
| 17 Dec 1999 | HKD | 1.6583 | 1.8099 | 1.6583 | 1.8099 | 1.4518 | +0.21 (+13.16%) | 4,016,615 |
