| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2000 | HKD | 0.8199 | 0.85 | 0.7999 | 0.8199 | 556.7693 | -0.03 (-3.54%) | 11,083 |
| 21 Sep 2000 | HKD | 0.83 | 0.89 | 0.83 | 0.85 | 577.2093 | 0.0 (0.0%) | 30,836 |
| 20 Sep 2000 | HKD | 0.7899 | 0.85 | 0.7899 | 0.85 | 577.2093 | +0.07 (+8.99%) | 31,796 |
| 19 Sep 2000 | HKD | 0.7501 | 0.7799 | 0.7101 | 0.7799 | 529.6065 | 0.0 (0.0%) | 15,380 |
| 18 Sep 2000 | HKD | 0.7899 | 0.8199 | 0.7501 | 0.7799 | 529.6065 | -0.05 (-6.04%) | 7,110 |
| 15 Sep 2000 | HKD | 0.83 | 0.85 | 0.8199 | 0.83 | 563.6279 | +0.01 (+1.23%) | 19,945 |
| 14 Sep 2000 | HKD | 0.8199 | 0.86 | 0.7899 | 0.8199 | 556.7693 | -0.01 (-1.22%) | 53,467 |
| 13 Sep 2000 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 563.6279 | 0.0 (0.0%) | 0 |
| 12 Sep 2000 | HKD | 0.7699 | 0.84 | 0.7699 | 0.83 | 563.6279 | +0.03 (+3.76%) | 40,938 |
| 11 Sep 2000 | HKD | 0.7599 | 0.7999 | 0.7401 | 0.7999 | 543.1879 | +0.04 (+5.26%) | 148,812 |
| 8 Sep 2000 | HKD | 0.7201 | 0.7599 | 0.7101 | 0.7599 | 516.0251 | +0.03 (+4.08%) | 29,546 |
| 7 Sep 2000 | HKD | 0.7501 | 0.7501 | 0.7201 | 0.7301 | 495.7888 | -0.02 (-2.67%) | 19,120 |
| 6 Sep 2000 | HKD | 0.7501 | 0.7599 | 0.7301 | 0.7501 | 509.3702 | 0.0 (0.0%) | 25,841 |
| 5 Sep 2000 | HKD | 0.7899 | 0.7899 | 0.7301 | 0.7501 | 509.3702 | -0.03 (-3.82%) | 137,977 |
| 4 Sep 2000 | HKD | 0.7001 | 0.7899 | 0.68 | 0.7799 | 529.6065 | +0.11 (+16.40%) | 159,003 |
| 1 Sep 2000 | HKD | 0.67 | 0.68 | 0.66 | 0.67 | 454.9767 | +0.01 (+1.52%) | 15,804 |
| 31 Aug 2000 | HKD | 0.63 | 0.67 | 0.63 | 0.66 | 448.186 | +0.03 (+4.76%) | 5,584 |
| 30 Aug 2000 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 427.814 | -0.02 (-3.08%) | 53 |
| 29 Aug 2000 | HKD | 0.64 | 0.66 | 0.63 | 0.65 | 441.3953 | 0.0 (0.0%) | 6,939 |
| 28 Aug 2000 | HKD | 0.62 | 0.65 | 0.62 | 0.65 | 441.3953 | +0.03 (+4.84%) | 860 |
| 25 Aug 2000 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 421.0233 | -0.01 (-1.59%) | 1,037 |
| 24 Aug 2000 | HKD | 0.65 | 0.7001 | 0.62 | 0.63 | 427.814 | 0.0 (0.0%) | 2,727 |
| 23 Aug 2000 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 427.814 | -0.03 (-4.55%) | 4,088 |
| 22 Aug 2000 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 448.186 | -0.01 (-1.49%) | 4,836 |
| 21 Aug 2000 | HKD | 0.66 | 0.67 | 0.65 | 0.67 | 454.9767 | +0.01 (+1.52%) | 2,668 |
| 18 Aug 2000 | HKD | 0.67 | 0.67 | 0.66 | 0.66 | 448.186 | -0.03 (-4.36%) | 772 |
| 17 Aug 2000 | HKD | 0.68 | 0.6901 | 0.68 | 0.6901 | 468.626 | +0.01 (+1.49%) | 11,374 |
| 16 Aug 2000 | HKD | 0.67 | 0.6901 | 0.66 | 0.68 | 461.7674 | 0.0 (0.0%) | 18,060 |
| 15 Aug 2000 | HKD | 0.63 | 0.6901 | 0.61 | 0.68 | 461.7674 | +0.03 (+4.62%) | 47,462 |
| 14 Aug 2000 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 441.3953 | -0.02 (-2.99%) | 4,748 |
