| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2000 | HKD | 3.82 | 3.85 | 3.575 | 3.575 | 2.1635 | -0.275 (-7.14%) | 6,636,402 |
| 22 Aug 2000 | HKD | 3.75 | 3.9751 | 3.75 | 3.85 | 2.33 | +0.125 (+3.36%) | 8,051,561 |
| 21 Aug 2000 | HKD | 3.7 | 3.775 | 3.625 | 3.725 | 2.2543 | +0.05 (+1.36%) | 3,972,344 |
| 18 Aug 2000 | HKD | 3.7 | 3.85 | 3.65 | 3.675 | 2.2241 | +0.05 (+1.38%) | 6,128,823 |
| 17 Aug 2000 | HKD | 3.95 | 3.95 | 3.55 | 3.625 | 2.1938 | -0.325 (-8.23%) | 11,871,804 |
| 16 Aug 2000 | HKD | 4.15 | 4.2 | 3.85 | 3.95 | 2.3905 | -0.25 (-5.95%) | 23,194,621 |
| 15 Aug 2000 | HKD | 3.925 | 4.325 | 3.925 | 4.2 | 2.5418 | +0.35 (+9.09%) | 52,546,970 |
| 14 Aug 2000 | HKD | 3.57 | 3.9 | 3.5 | 3.85 | 2.33 | +0.375 (+10.79%) | 27,487,580 |
| 11 Aug 2000 | HKD | 3.4 | 3.825 | 3.3 | 3.475 | 2.103 | +0.075 (+2.21%) | 43,359,023 |
| 10 Aug 2000 | HKD | 2.9 | 3.45 | 2.9 | 3.4 | 2.0576 | +0.55 (+19.30%) | 39,767,724 |
| 9 Aug 2000 | HKD | 2.67 | 2.9 | 2.65 | 2.85 | 1.7248 | +0.175 (+6.54%) | 5,419,987 |
| 8 Aug 2000 | HKD | 2.7 | 2.7 | 2.625 | 2.675 | 1.6189 | -0.025 (-0.93%) | 2,343,088 |
| 7 Aug 2000 | HKD | 2.65 | 2.75 | 2.65 | 2.7 | 1.634 | +0.025 (+0.93%) | 1,448,547 |
| 4 Aug 2000 | HKD | 2.75 | 2.75 | 2.65 | 2.675 | 1.6189 | -0.025 (-0.93%) | 1,593,559 |
| 3 Aug 2000 | HKD | 2.55 | 2.725 | 2.55 | 2.7 | 1.634 | +0.15 (+5.88%) | 3,918,012 |
| 2 Aug 2000 | HKD | 2.57 | 2.575 | 2.5 | 2.55 | 1.5432 | +0.025 (+0.99%) | 1,542,104 |
| 1 Aug 2000 | HKD | 2.57 | 2.575 | 2.5 | 2.525 | 1.5281 | +0.025 (+1%) | 2,982,563 |
| 31 Jul 2000 | HKD | 2.5 | 2.525 | 2.4 | 2.5 | 1.513 | -0.125 (-4.76%) | 4,028,525 |
| 28 Jul 2000 | HKD | 2.65 | 2.675 | 2.55 | 2.625 | 1.5886 | -0.025 (-0.94%) | 4,515,985 |
| 27 Jul 2000 | HKD | 2.72 | 2.8 | 2.65 | 2.65 | 1.6037 | -0.075 (-2.75%) | 3,848,900 |
| 26 Jul 2000 | HKD | 2.75 | 2.825 | 2.7 | 2.725 | 1.6491 | -0.075 (-2.68%) | 3,397,436 |
| 25 Jul 2000 | HKD | 2.85 | 2.9 | 2.775 | 2.8 | 1.6945 | -0.1 (-3.45%) | 3,172,587 |
| 24 Jul 2000 | HKD | 2.9 | 2.9 | 2.85 | 2.9 | 1.755 | -0.025 (-0.85%) | 2,239,090 |
| 21 Jul 2000 | HKD | 2.95 | 2.95 | 2.9 | 2.925 | 1.7702 | 0.0 (0.0%) | 3,127,973 |
| 20 Jul 2000 | HKD | 2.9 | 2.975 | 2.9 | 2.925 | 1.7702 | -0.025 (-0.85%) | 1,731,291 |
| 19 Jul 2000 | HKD | 2.875 | 2.95 | 2.875 | 2.95 | 1.7853 | +0.025 (+0.85%) | 2,370,642 |
| 18 Jul 2000 | HKD | 2.92 | 2.95 | 2.9 | 2.925 | 1.7702 | 0.0 (0.0%) | 1,297,126 |
| 17 Jul 2000 | HKD | 2.95 | 3.025 | 2.9 | 2.925 | 1.7702 | 0.0 (0.0%) | 3,483,237 |
| 14 Jul 2000 | HKD | 2.95 | 2.95 | 2.875 | 2.925 | 1.7702 | -0.025 (-0.85%) | 1,604,470 |
| 13 Jul 2000 | HKD | 3.02 | 3.05 | 2.9 | 2.95 | 1.7853 | +0.025 (+0.85%) | 5,414,880 |
