| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2000 | HKD | 0.6769 | 0.6846 | 0.6769 | 0.6769 | 6.0565 | -0.031 (-4.35%) | 22,100 |
| 7 Jun 2000 | HKD | 0.6538 | 0.7154 | 0.6538 | 0.7077 | 6.3321 | +0.038 (+5.75%) | 106,600 |
| 6 Jun 2000 | HKD | 0.6692 | 0.6692 | 0.6692 | 0.6692 | 5.9876 | 0.0 (0.0%) | 0 |
| 5 Jun 2000 | HKD | 0.6308 | 0.6692 | 0.6308 | 0.6692 | 5.9876 | +0.046 (+7.40%) | 445,244 |
| 2 Jun 2000 | HKD | 0.6385 | 0.6385 | 0.6231 | 0.6231 | 5.5751 | -0.023 (-3.57%) | 79,820 |
| 1 Jun 2000 | HKD | 0.6462 | 0.6462 | 0.6462 | 0.6462 | 5.7818 | +0.008 (+1.21%) | 1,040 |
| 31 May 2000 | HKD | 0.6462 | 0.6692 | 0.6385 | 0.6385 | 5.7129 | 0.0 (0.0%) | 55,900 |
| 30 May 2000 | HKD | 0.6385 | 0.6692 | 0.6385 | 0.6385 | 5.7129 | 0.0 (0.0%) | 51,480 |
| 29 May 2000 | HKD | 0.6077 | 0.6385 | 0.6077 | 0.6385 | 5.7129 | +0.062 (+10.68%) | 48,620 |
| 26 May 2000 | HKD | 0.5769 | 0.5769 | 0.5692 | 0.5769 | 5.1617 | 0.0 (0.0%) | 42,120 |
| 25 May 2000 | HKD | 0.6154 | 0.6154 | 0.5769 | 0.5769 | 5.1617 | -0.031 (-5.07%) | 23,920 |
| 24 May 2000 | HKD | 0.5846 | 0.6077 | 0.5769 | 0.6077 | 5.4373 | 0.0 (0.0%) | 141,180 |
| 23 May 2000 | HKD | 0.6077 | 0.6077 | 0.6077 | 0.6077 | 5.4373 | 0.0 (0.0%) | 0 |
| 22 May 2000 | HKD | 0.6077 | 0.6077 | 0.6077 | 0.6077 | 5.4373 | 0.0 (0.0%) | 0 |
| 19 May 2000 | HKD | 0.6077 | 0.6077 | 0.6077 | 0.6077 | 5.4373 | 0.0 (0.0%) | 0 |
| 18 May 2000 | HKD | 0.5846 | 0.6077 | 0.5846 | 0.6077 | 5.4373 | -0.008 (-1.25%) | 8,580 |
| 17 May 2000 | HKD | 0.6308 | 0.6308 | 0.6154 | 0.6154 | 5.5062 | 0.0 (0.0%) | 46,218 |
| 16 May 2000 | HKD | 0.6154 | 0.6154 | 0.6154 | 0.6154 | 5.5062 | -0.023 (-3.62%) | 520 |
| 15 May 2000 | HKD | 0.6385 | 0.6462 | 0.6308 | 0.6385 | 5.7129 | +0.015 (+2.47%) | 94,640 |
| 12 May 2000 | HKD | 0.6231 | 0.6462 | 0.6231 | 0.6231 | 5.5751 | +0.023 (+3.85%) | 9,100 |
| 11 May 2000 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 5.3684 | 0.0 (0.0%) | 0 |
| 10 May 2000 | HKD | 0.5846 | 0.6 | 0.5846 | 0.6 | 5.3684 | 0.0 (0.0%) | 7,020 |
| 9 May 2000 | HKD | 0.6077 | 0.6077 | 0.6 | 0.6 | 5.3684 | -0.008 (-1.27%) | 7,280 |
| 8 May 2000 | HKD | 0.6231 | 0.6231 | 0.6077 | 0.6077 | 5.4373 | -0.015 (-2.47%) | 78,520 |
| 5 May 2000 | HKD | 0.6308 | 0.6308 | 0.6154 | 0.6231 | 5.5751 | -0.023 (-3.57%) | 134,160 |
| 4 May 2000 | HKD | 0.6462 | 0.6462 | 0.6462 | 0.6462 | 5.7818 | +0.023 (+3.71%) | 11,700 |
| 3 May 2000 | HKD | 0.6462 | 0.6462 | 0.6231 | 0.6231 | 5.5751 | -0.008 (-1.22%) | 36,400 |
| 2 May 2000 | HKD | 0.6308 | 0.6462 | 0.6154 | 0.6308 | 5.644 | +0.015 (+2.50%) | 45,500 |
| 1 May 2000 | HKD | 0.6154 | 0.6154 | 0.6154 | 0.6154 | 5.5062 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | HKD | 0.5846 | 0.6154 | 0.5846 | 0.6154 | 5.5062 | +0.054 (+9.60%) | 35,880 |
