| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2001 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 14.4577 | 0.0 (0.0%) | 0 |
| 29 Dec 2000 | HKD | 1.8 | 1.83 | 1.75 | 1.78 | 14.4577 | +0.01 (+0.56%) | 580,870 |
| 28 Dec 2000 | HKD | 1.79 | 1.79 | 1.76 | 1.77 | 14.3765 | +0.02 (+1.14%) | 235,647 |
| 27 Dec 2000 | HKD | 1.73 | 1.79 | 1.73 | 1.75 | 14.214 | +0.05 (+2.94%) | 843,968 |
| 26 Dec 2000 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 13.8079 | 0.0 (0.0%) | 0 |
| 25 Dec 2000 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 13.8079 | -0 (-0.01%) | 0 |
| 22 Dec 2000 | HKD | 1.62 | 1.7001 | 1.61 | 1.7001 | 13.8087 | +0.11 (+6.92%) | 1,172,082 |
| 21 Dec 2000 | HKD | 1.72 | 1.72 | 1.56 | 1.59 | 12.9144 | -0.15 (-8.62%) | 2,335,917 |
| 20 Dec 2000 | HKD | 1.81 | 1.81 | 1.74 | 1.74 | 14.1328 | -0.12 (-6.45%) | 1,947,972 |
| 19 Dec 2000 | HKD | 1.9 | 1.91 | 1.84 | 1.86 | 15.1075 | -0.02 (-1.06%) | 1,158,170 |
| 18 Dec 2000 | HKD | 1.85 | 1.9 | 1.84 | 1.88 | 15.2699 | +0.02 (+1.08%) | 880,170 |
| 15 Dec 2000 | HKD | 1.95 | 1.96 | 1.84 | 1.86 | 15.1075 | -0.13 (-6.53%) | 1,123,205 |
| 14 Dec 2000 | HKD | 1.95 | 2.025 | 1.95 | 1.99 | 16.1634 | +0.01 (+0.51%) | 1,306,527 |
| 13 Dec 2000 | HKD | 1.97 | 1.99 | 1.95 | 1.98 | 16.0821 | -0.01 (-0.50%) | 489,373 |
| 12 Dec 2000 | HKD | 1.96 | 2.05 | 1.94 | 1.99 | 16.1634 | +0.04 (+2.05%) | 2,103,962 |
| 11 Dec 2000 | HKD | 1.96 | 2.05 | 1.93 | 1.95 | 15.8385 | +0.02 (+1.04%) | 1,631,436 |
| 8 Dec 2000 | HKD | 2.025 | 2.0751 | 1.92 | 1.93 | 15.676 | -0.12 (-5.85%) | 1,872,870 |
| 7 Dec 2000 | HKD | 2.0751 | 2.1 | 1.99 | 2.05 | 16.6507 | -0.1 (-4.66%) | 1,257,526 |
| 6 Dec 2000 | HKD | 2.0001 | 2.175 | 1.97 | 2.1501 | 17.4637 | +0.25 (+13.16%) | 5,559,268 |
| 5 Dec 2000 | HKD | 1.8 | 1.96 | 1.8 | 1.9 | 15.4324 | +0.1 (+5.56%) | 2,378,146 |
| 4 Dec 2000 | HKD | 1.82 | 1.83 | 1.76 | 1.8 | 14.6201 | -0.01 (-0.55%) | 741,785 |
| 1 Dec 2000 | HKD | 1.76 | 1.87 | 1.76 | 1.81 | 14.7013 | +0.05 (+2.84%) | 1,434,570 |
| 30 Nov 2000 | HKD | 1.8 | 1.84 | 1.74 | 1.76 | 14.2952 | -0.04 (-2.22%) | 1,864,990 |
| 29 Nov 2000 | HKD | 1.86 | 1.86 | 1.79 | 1.8 | 14.6201 | -0.05 (-2.70%) | 1,163,218 |
| 28 Nov 2000 | HKD | 1.95 | 1.99 | 1.85 | 1.85 | 15.0262 | -0.11 (-5.61%) | 1,251,617 |
| 27 Nov 2000 | HKD | 1.98 | 2.025 | 1.92 | 1.96 | 15.9197 | 0.0 (0.0%) | 1,386,061 |
| 24 Nov 2000 | HKD | 1.94 | 1.98 | 1.89 | 1.96 | 15.9197 | +0.02 (+1.03%) | 1,844,307 |
| 23 Nov 2000 | HKD | 1.81 | 1.95 | 1.8 | 1.94 | 15.7572 | +0.08 (+4.30%) | 1,482,832 |
| 22 Nov 2000 | HKD | 1.94 | 1.98 | 1.83 | 1.86 | 15.1075 | -0.06 (-3.12%) | 3,862,702 |
| 21 Nov 2000 | HKD | 1.74 | 1.93 | 1.7001 | 1.92 | 15.5948 | +0.14 (+7.87%) | 2,116,397 |
