| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2000 | HKD | 3.17 | 3.25 | 3.15 | 3.175 | 1.9215 | -0.075 (-2.31%) | 1,233,509 |
| 26 Dec 2000 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 1.9668 | 0.0 (0.0%) | 0 |
| 25 Dec 2000 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 1.9668 | 0.0 (0.0%) | 0 |
| 22 Dec 2000 | HKD | 3.3 | 3.375 | 3.2 | 3.25 | 1.9668 | -0.075 (-2.26%) | 2,633,545 |
| 21 Dec 2000 | HKD | 3.2 | 3.375 | 3.125 | 3.325 | 2.0122 | +0.1 (+3.10%) | 7,125,103 |
| 20 Dec 2000 | HKD | 3.1 | 3.25 | 3 | 3.225 | 1.9517 | +0.125 (+4.03%) | 3,290,560 |
| 19 Dec 2000 | HKD | 3.25 | 3.3 | 3.1 | 3.1 | 1.8761 | -0.15 (-4.62%) | 4,367,926 |
| 18 Dec 2000 | HKD | 3.2 | 3.25 | 3.125 | 3.25 | 1.9668 | +0.025 (+0.78%) | 5,010,044 |
| 15 Dec 2000 | HKD | 3.25 | 3.3 | 3.225 | 3.225 | 1.9517 | -0.125 (-3.73%) | 2,607,611 |
| 14 Dec 2000 | HKD | 3.45 | 3.45 | 3.325 | 3.35 | 2.0274 | -0.125 (-3.60%) | 3,304,779 |
| 13 Dec 2000 | HKD | 3.35 | 3.5 | 3.325 | 3.475 | 2.103 | +0.15 (+4.51%) | 3,747,647 |
| 12 Dec 2000 | HKD | 3.35 | 3.35 | 3.325 | 3.325 | 2.0122 | -0.025 (-0.75%) | 969,872 |
| 11 Dec 2000 | HKD | 3.35 | 3.475 | 3.35 | 3.35 | 2.0274 | -0.05 (-1.47%) | 3,017,752 |
| 8 Dec 2000 | HKD | 3.52 | 3.55 | 3.375 | 3.4 | 2.0576 | -0.125 (-3.55%) | 3,501,421 |
| 7 Dec 2000 | HKD | 3.65 | 3.65 | 3.475 | 3.525 | 2.1333 | -0.125 (-3.42%) | 3,899,796 |
| 6 Dec 2000 | HKD | 3.15 | 3.675 | 3.15 | 3.65 | 2.2089 | +0.625 (+20.66%) | 23,321,822 |
| 5 Dec 2000 | HKD | 3.1 | 3.1 | 2.975 | 3.025 | 1.8307 | -0.1 (-3.20%) | 2,981,447 |
| 4 Dec 2000 | HKD | 3.2 | 3.2 | 3.1 | 3.125 | 1.8912 | -0.05 (-1.57%) | 1,293,821 |
| 1 Dec 2000 | HKD | 2.95 | 3.2 | 2.9 | 3.175 | 1.9215 | +0.2 (+6.72%) | 3,830,238 |
| 30 Nov 2000 | HKD | 3.1 | 3.15 | 2.95 | 2.975 | 1.8004 | -0.125 (-4.03%) | 3,893,029 |
| 29 Nov 2000 | HKD | 3.22 | 3.225 | 3.1 | 3.1 | 1.8761 | -0.2 (-6.06%) | 2,362,917 |
| 28 Nov 2000 | HKD | 3.32 | 3.35 | 3.25 | 3.3 | 1.9971 | -0.025 (-0.75%) | 3,123,016 |
| 27 Nov 2000 | HKD | 3.35 | 3.35 | 3.25 | 3.325 | 2.0122 | +0.025 (+0.76%) | 1,726,747 |
| 24 Nov 2000 | HKD | 3.37 | 3.375 | 3.25 | 3.3 | 1.9971 | -0.05 (-1.49%) | 2,622,342 |
| 23 Nov 2000 | HKD | 3.3 | 3.425 | 3.3 | 3.35 | 2.0274 | -0.05 (-1.47%) | 3,873,303 |
| 22 Nov 2000 | HKD | 3.52 | 3.525 | 3.4 | 3.4 | 2.0576 | -0.175 (-4.90%) | 3,795,609 |
| 21 Nov 2000 | HKD | 3.47 | 3.6 | 3.4 | 3.575 | 2.1635 | +0.05 (+1.42%) | 4,448,440 |
| 20 Nov 2000 | HKD | 3.5 | 3.575 | 3.5 | 3.525 | 2.1333 | +0.025 (+0.71%) | 1,934,948 |
| 17 Nov 2000 | HKD | 3.37 | 3.575 | 3.35 | 3.5 | 2.1181 | +0.05 (+1.45%) | 2,212,329 |
| 16 Nov 2000 | HKD | 3.4 | 3.45 | 3.325 | 3.45 | 2.0879 | +0.05 (+1.47%) | 1,692,047 |
