| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2000 | HKD | 1.7 | 1.7 | 1.57 | 1.66 | 16.6106 | -0.06 (-3.49%) | 75,072 |
| 14 Feb 2000 | HKD | 1.67 | 1.72 | 1.63 | 1.72 | 17.211 | +0.06 (+3.61%) | 67,557 |
| 11 Feb 2000 | HKD | 1.62 | 1.73 | 1.62 | 1.66 | 16.6106 | +0.04 (+2.47%) | 42,973 |
| 10 Feb 2000 | HKD | 1.62 | 1.66 | 1.59 | 1.62 | 16.2104 | -0.02 (-1.22%) | 36,377 |
| 9 Feb 2000 | HKD | 1.66 | 1.66 | 1.61 | 1.64 | 16.4105 | +0.01 (+0.61%) | 122,722 |
| 8 Feb 2000 | HKD | 1.6801 | 1.6801 | 1.63 | 1.63 | 16.3104 | -0.05 (-2.98%) | 23,985 |
| 7 Feb 2000 | HKD | 1.6801 | 1.6801 | 1.6801 | 1.6801 | 16.8118 | 0.0 (0.0%) | 0 |
| 4 Feb 2000 | HKD | 1.6801 | 1.6801 | 1.6801 | 1.6801 | 16.8118 | 0.0 (0.0%) | 0 |
| 3 Feb 2000 | HKD | 1.42 | 1.8 | 1.42 | 1.6801 | 16.8118 | +0.26 (+18.32%) | 207,068 |
| 2 Feb 2000 | HKD | 1.4 | 1.5201 | 1.39 | 1.42 | 14.2091 | +0.04 (+2.90%) | 98,537 |
| 1 Feb 2000 | HKD | 1.38 | 1.4 | 1.3701 | 1.38 | 13.8088 | +0.01 (+0.72%) | 53,366 |
| 31 Jan 2000 | HKD | 1.35 | 1.38 | 1.35 | 1.3701 | 13.7098 | -0.02 (-1.43%) | 89,943 |
| 28 Jan 2000 | HKD | 1.41 | 1.41 | 1.38 | 1.39 | 13.9089 | +0.02 (+1.45%) | 80,149 |
| 27 Jan 2000 | HKD | 1.4 | 1.41 | 1.35 | 1.3701 | 13.7098 | -0.02 (-1.43%) | 133,715 |
| 26 Jan 2000 | HKD | 1.3701 | 1.4 | 1.35 | 1.39 | 13.9089 | +0.06 (+4.51%) | 216,462 |
| 25 Jan 2000 | HKD | 1.35 | 1.38 | 1.32 | 1.33 | 13.3085 | +0.02 (+1.53%) | 18,788 |
| 24 Jan 2000 | HKD | 1.31 | 1.31 | 1.27 | 1.31 | 13.1084 | +0.05 (+3.97%) | 13,192 |
| 21 Jan 2000 | HKD | 1.2901 | 1.31 | 1.26 | 1.26 | 12.6081 | 0.0 (0.0%) | 44,971 |
| 20 Jan 2000 | HKD | 1.26 | 1.3 | 1.25 | 1.26 | 12.6081 | +0.01 (+0.80%) | 40,374 |
| 19 Jan 2000 | HKD | 1.28 | 1.28 | 1.25 | 1.25 | 12.508 | -0.02 (-1.57%) | 74,153 |
| 18 Jan 2000 | HKD | 1.2901 | 1.3 | 1.26 | 1.27 | 12.7081 | -0.01 (-0.78%) | 84,946 |
| 17 Jan 2000 | HKD | 1.27 | 1.3 | 1.26 | 1.28 | 12.8082 | +0.03 (+2.40%) | 157,499 |
| 14 Jan 2000 | HKD | 1.34 | 1.35 | 1.25 | 1.25 | 12.508 | -0.07 (-5.30%) | 138,511 |
| 13 Jan 2000 | HKD | 1.38 | 1.4 | 1.31 | 1.32 | 13.2084 | -0.02 (-1.49%) | 140,110 |
| 12 Jan 2000 | HKD | 1.33 | 1.4 | 1.3 | 1.34 | 13.4086 | +0.06 (+4.69%) | 308,203 |
| 11 Jan 2000 | HKD | 1.26 | 1.3 | 1.26 | 1.28 | 12.8082 | +0.04 (+3.23%) | 48,169 |
| 10 Jan 2000 | HKD | 1.22 | 1.26 | 1.2 | 1.24 | 12.4079 | +0.04 (+3.33%) | 53,766 |
| 7 Jan 2000 | HKD | 1.23 | 1.23 | 1.19 | 1.2 | 12.0077 | +0.01 (+0.84%) | 55,764 |
| 6 Jan 2000 | HKD | 1.16 | 1.24 | 1.15 | 1.19 | 11.9076 | +0.05 (+4.39%) | 276,823 |
| 5 Jan 2000 | HKD | 1.18 | 1.2 | 1.1 | 1.14 | 11.4073 | -0.11 (-8.80%) | 245,243 |
