| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2000 | HKD | 1.62 | 1.62 | 1.48 | 1.51 | 12.2647 | -0.14 (-8.48%) | 228,260 |
| 6 Oct 2000 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 13.4018 | 0.0 (0.0%) | 0 |
| 5 Oct 2000 | HKD | 1.62 | 1.65 | 1.6 | 1.65 | 13.4018 | +0.04 (+2.48%) | 381,665 |
| 4 Oct 2000 | HKD | 1.67 | 1.68 | 1.6 | 1.61 | 13.0769 | -0.06 (-3.59%) | 853,084 |
| 3 Oct 2000 | HKD | 1.63 | 1.68 | 1.59 | 1.67 | 13.5642 | +0.03 (+1.83%) | 464,893 |
| 2 Oct 2000 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 13.3206 | 0.0 (0.0%) | 0 |
| 29 Sep 2000 | HKD | 1.7001 | 1.72 | 1.64 | 1.64 | 13.3206 | +0.01 (+0.61%) | 2,790,732 |
| 28 Sep 2000 | HKD | 1.46 | 1.67 | 1.46 | 1.63 | 13.2393 | +0.17 (+11.64%) | 2,495,354 |
| 27 Sep 2000 | HKD | 1.42 | 1.49 | 1.36 | 1.46 | 11.8585 | +0.02 (+1.39%) | 1,370,056 |
| 26 Sep 2000 | HKD | 1.47 | 1.56 | 1.42 | 1.44 | 11.6961 | -0.03 (-2.04%) | 780,321 |
| 25 Sep 2000 | HKD | 1.51 | 1.5501 | 1.45 | 1.47 | 11.9398 | -0.01 (-0.68%) | 1,077,528 |
| 22 Sep 2000 | HKD | 1.5 | 1.57 | 1.35 | 1.48 | 12.021 | +0.01 (+0.68%) | 1,643,284 |
| 21 Sep 2000 | HKD | 1.66 | 1.66 | 1.41 | 1.47 | 11.9398 | -0.18 (-10.91%) | 1,504,747 |
| 20 Sep 2000 | HKD | 1.63 | 1.7001 | 1.59 | 1.65 | 13.4018 | +0.05 (+3.13%) | 2,121,814 |
| 19 Sep 2000 | HKD | 1.75 | 1.75 | 1.56 | 1.6 | 12.9957 | -0.16 (-9.09%) | 2,321,758 |
| 18 Sep 2000 | HKD | 1.81 | 1.81 | 1.75 | 1.76 | 14.2952 | -0.06 (-3.30%) | 1,282,150 |
| 15 Sep 2000 | HKD | 1.8 | 1.89 | 1.8 | 1.82 | 14.7826 | 0.0 (0.0%) | 1,060,045 |
| 14 Sep 2000 | HKD | 2.0001 | 2.025 | 1.79 | 1.82 | 14.7826 | -0.18 (-9%) | 2,059,517 |
| 13 Sep 2000 | HKD | 2 | 2 | 2 | 2 | 16.2446 | -0 (0.0%) | 0 |
| 12 Sep 2000 | HKD | 2.025 | 2.05 | 1.98 | 2.0001 | 16.2454 | -0.025 (-1.23%) | 1,259,742 |
| 11 Sep 2000 | HKD | 2.05 | 2.05 | 2.0001 | 2.025 | 16.4476 | -0.05 (-2.41%) | 1,154,846 |
| 8 Sep 2000 | HKD | 2.175 | 2.175 | 2.05 | 2.0751 | 16.8546 | -0.075 (-3.49%) | 1,174,052 |
| 7 Sep 2000 | HKD | 2.175 | 2.175 | 2.125 | 2.1501 | 17.4637 | -0.05 (-2.27%) | 441,008 |
| 6 Sep 2000 | HKD | 2.25 | 2.25 | 2.1501 | 2.2 | 17.869 | -0.05 (-2.22%) | 1,351,588 |
| 5 Sep 2000 | HKD | 2.225 | 2.3 | 2.2 | 2.25 | 18.2752 | +0.05 (+2.27%) | 1,259,545 |
| 4 Sep 2000 | HKD | 2.25 | 2.25 | 2.1501 | 2.2 | 17.869 | 0.0 (0.0%) | 819,842 |
| 1 Sep 2000 | HKD | 2.25 | 2.325 | 2.1501 | 2.2 | 17.869 | -0.025 (-1.12%) | 1,980,229 |
| 31 Aug 2000 | HKD | 2.4 | 2.425 | 2.2 | 2.225 | 18.0721 | -0.225 (-9.18%) | 2,143,976 |
| 30 Aug 2000 | HKD | 2.2 | 2.45 | 2.175 | 2.45 | 19.8996 | +0.25 (+11.36%) | 6,632,610 |
| 29 Aug 2000 | HKD | 2.125 | 2.225 | 2.1 | 2.2 | 17.869 | +0.1 (+4.76%) | 2,296,149 |
