| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2000 | HKD | 3.5 | 3.65 | 3.475 | 3.5 | 28.428 | +0.125 (+3.70%) | 3,018,606 |
| 2 Jun 2000 | HKD | 3.45 | 3.575 | 3.35 | 3.375 | 27.4127 | 0.0 (0.0%) | 2,622,905 |
| 1 Jun 2000 | HKD | 3.2 | 3.475 | 3.2 | 3.375 | 27.4127 | +0.175 (+5.47%) | 1,555,226 |
| 31 May 2000 | HKD | 3.45 | 3.45 | 3.175 | 3.2 | 25.9913 | -0.175 (-5.19%) | 1,727,344 |
| 30 May 2000 | HKD | 3.375 | 3.375 | 3.375 | 3.375 | 27.4127 | 0.0 (0.0%) | 0 |
| 29 May 2000 | HKD | 3.15 | 3.425 | 2.975 | 3.375 | 27.4127 | +0.25 (+8%) | 2,849,934 |
| 26 May 2000 | HKD | 2.575 | 3.125 | 2.575 | 3.125 | 25.3822 | +0.4 (+14.68%) | 5,075,291 |
| 25 May 2000 | HKD | 3.35 | 3.375 | 2.675 | 2.725 | 22.1332 | -0.55 (-16.79%) | 5,304,167 |
| 24 May 2000 | HKD | 3.2 | 3.425 | 3.175 | 3.275 | 26.6005 | 0.0 (0.0%) | 1,805,648 |
| 23 May 2000 | HKD | 3.4 | 3.475 | 3.15 | 3.275 | 26.6005 | -0.075 (-2.24%) | 2,325,944 |
| 22 May 2000 | HKD | 3.1 | 3.375 | 2.95 | 3.35 | 27.2097 | +0.175 (+5.51%) | 3,915,397 |
| 19 May 2000 | HKD | 3.4 | 3.5 | 3.15 | 3.175 | 25.7883 | -0.325 (-9.29%) | 6,189,334 |
| 18 May 2000 | HKD | 3.9 | 3.9 | 3.375 | 3.5 | 28.428 | -0.475 (-11.95%) | 7,050,226 |
| 17 May 2000 | HKD | 4.3 | 4.425 | 3.875 | 3.975 | 32.2861 | -0.175 (-4.22%) | 5,299,981 |
| 16 May 2000 | HKD | 4.3 | 4.4 | 4.1 | 4.15 | 33.7075 | -0.1 (-2.35%) | 3,489,113 |
| 15 May 2000 | HKD | 4.525 | 4.55 | 4.2 | 4.25 | 34.5197 | -0.275 (-6.08%) | 1,758,637 |
| 12 May 2000 | HKD | 4.55 | 4.625 | 4.325 | 4.525 | 36.7534 | -0.025 (-0.55%) | 607,464 |
| 11 May 2000 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 36.9564 | 0.0 (0.0%) | 0 |
| 10 May 2000 | HKD | 4.55 | 4.6 | 4.5 | 4.55 | 36.9564 | -0.15 (-3.19%) | 289,819 |
| 9 May 2000 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 38.1748 | 0.0 (0.0%) | 0 |
| 8 May 2000 | HKD | 4.75 | 4.775 | 4.625 | 4.7 | 38.1748 | +0.025 (+0.53%) | 747,202 |
| 5 May 2000 | HKD | 4.6 | 4.7 | 4.575 | 4.675 | 37.9717 | +0.075 (+1.63%) | 643,168 |
| 4 May 2000 | HKD | 4.85 | 4.85 | 4.425 | 4.6 | 37.3625 | -0.325 (-6.60%) | 1,602,010 |
| 3 May 2000 | HKD | 4.9 | 4.975 | 4.8 | 4.925 | 40.0023 | -0.175 (-3.43%) | 903,685 |
| 2 May 2000 | HKD | 4.9 | 5.1 | 4.725 | 5.1 | 41.4237 | +0.4 (+8.51%) | 1,457,470 |
| 1 May 2000 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 38.1748 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | HKD | 4.9 | 5 | 4.6 | 4.7 | 38.1748 | -0.15 (-3.09%) | 1,105,968 |
| 27 Apr 2000 | HKD | 4.75 | 4.95 | 4.7 | 4.85 | 39.3931 | -0.025 (-0.51%) | 681,827 |
| 26 Apr 2000 | HKD | 4.7 | 4.9 | 4.6 | 4.875 | 39.5962 | +0.425 (+9.55%) | 1,179,716 |
| 25 Apr 2000 | HKD | 4.4 | 4.55 | 4.2 | 4.45 | 36.1442 | +0.05 (+1.14%) | 979,280 |
