| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2000 | HKD | 2.9 | 2.975 | 2.825 | 2.9 | 23.5546 | 0.0 (0.0%) | 1,254,663 |
| 14 Jul 2000 | HKD | 3.05 | 3.075 | 2.85 | 2.9 | 23.5546 | -0.15 (-4.92%) | 2,141,267 |
| 13 Jul 2000 | HKD | 3.125 | 3.2 | 3.025 | 3.05 | 24.773 | -0.075 (-2.40%) | 3,089,029 |
| 12 Jul 2000 | HKD | 3.2 | 3.2 | 3.025 | 3.125 | 25.3822 | -0.025 (-0.79%) | 2,800,687 |
| 11 Jul 2000 | HKD | 3 | 3.175 | 2.95 | 3.15 | 25.5852 | +0.15 (+5%) | 2,890,070 |
| 10 Jul 2000 | HKD | 3.05 | 3.05 | 2.925 | 3 | 24.3669 | +0.05 (+1.69%) | 1,413,825 |
| 7 Jul 2000 | HKD | 2.95 | 3.025 | 2.9 | 2.95 | 23.9608 | +0.025 (+0.85%) | 2,541,400 |
| 6 Jul 2000 | HKD | 2.825 | 2.95 | 2.8 | 2.925 | 23.7577 | +0.05 (+1.74%) | 3,221,873 |
| 5 Jul 2000 | HKD | 2.7 | 2.875 | 2.675 | 2.875 | 23.3516 | +0.2 (+7.48%) | 1,908,082 |
| 4 Jul 2000 | HKD | 2.75 | 2.8 | 2.675 | 2.675 | 21.7271 | -0.1 (-3.60%) | 729,079 |
| 3 Jul 2000 | HKD | 2.825 | 2.85 | 2.75 | 2.775 | 22.5394 | -0.075 (-2.63%) | 604,016 |
| 30 Jun 2000 | HKD | 2.7 | 2.875 | 2.65 | 2.85 | 23.1485 | +0.1 (+3.64%) | 622,484 |
| 29 Jun 2000 | HKD | 2.9 | 2.95 | 2.725 | 2.75 | 22.3363 | -0.125 (-4.35%) | 888,788 |
| 28 Jun 2000 | HKD | 2.9 | 2.9 | 2.775 | 2.875 | 23.3516 | 0.0 (0.0%) | 720,855 |
| 27 Jun 2000 | HKD | 3 | 3.025 | 2.85 | 2.875 | 23.3516 | -0.125 (-4.17%) | 757,175 |
| 26 Jun 2000 | HKD | 2.925 | 3 | 2.9 | 3 | 24.3669 | +0.075 (+2.56%) | 660,897 |
| 23 Jun 2000 | HKD | 2.9 | 2.975 | 2.85 | 2.925 | 23.7577 | 0.0 (0.0%) | 1,620,478 |
| 22 Jun 2000 | HKD | 3.075 | 3.125 | 2.9 | 2.925 | 23.7577 | -0.125 (-4.10%) | 2,442,463 |
| 21 Jun 2000 | HKD | 3.15 | 3.15 | 2.85 | 3.05 | 24.773 | -0.1 (-3.17%) | 1,484,063 |
| 20 Jun 2000 | HKD | 3.225 | 3.3 | 3.125 | 3.15 | 25.5852 | -0.05 (-1.56%) | 965,244 |
| 19 Jun 2000 | HKD | 3.25 | 3.275 | 3.175 | 3.2 | 25.9913 | -0.1 (-3.03%) | 1,126,036 |
| 16 Jun 2000 | HKD | 3.35 | 3.425 | 3.275 | 3.3 | 26.8036 | 0.0 (0.0%) | 2,193,715 |
| 15 Jun 2000 | HKD | 3.3 | 3.4 | 3.25 | 3.3 | 26.8036 | +0.025 (+0.76%) | 1,348,634 |
| 14 Jun 2000 | HKD | 3.35 | 3.45 | 3.25 | 3.275 | 26.6005 | -0.025 (-0.76%) | 2,699,238 |
| 13 Jun 2000 | HKD | 3.5 | 3.5 | 3.225 | 3.3 | 26.8036 | -0.4 (-10.81%) | 15,382,604 |
| 12 Jun 2000 | HKD | 3.7 | 3.775 | 3.675 | 3.7 | 30.0525 | +0.125 (+3.50%) | 845,327 |
| 9 Jun 2000 | HKD | 3.75 | 3.85 | 3.575 | 3.575 | 29.0372 | -0.2 (-5.30%) | 1,829,656 |
| 8 Jun 2000 | HKD | 3.6 | 3.825 | 3.55 | 3.775 | 30.6616 | +0.225 (+6.34%) | 3,266,073 |
| 7 Jun 2000 | HKD | 3.55 | 3.625 | 3.475 | 3.55 | 28.8341 | +0.05 (+1.43%) | 1,897,863 |
| 6 Jun 2000 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 28.428 | 0.0 (0.0%) | 0 |
