| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2000 | HKD | 3.05 | 3.075 | 2.925 | 2.95 | 1.7853 | +0.05 (+1.72%) | 12,542,956 |
| 30 May 2000 | HKD | 2.9 | 3 | 2.75 | 2.9 | 1.755 | +0.05 (+1.75%) | 8,561,029 |
| 29 May 2000 | HKD | 3.05 | 3.15 | 2.85 | 2.85 | 1.7248 | -0.15 (-5%) | 18,396,050 |
| 26 May 2000 | HKD | 2.6 | 3.025 | 2.6 | 3 | 1.8156 | +0.25 (+9.09%) | 16,829,899 |
| 25 May 2000 | HKD | 2.8 | 2.875 | 2.6 | 2.75 | 1.6643 | +0.075 (+2.80%) | 14,815,474 |
| 24 May 2000 | HKD | 3 | 3 | 2.65 | 2.675 | 1.6189 | -0.35 (-11.57%) | 24,726,502 |
| 23 May 2000 | HKD | 3.12 | 3.175 | 3 | 3.025 | 1.8307 | -0.05 (-1.63%) | 9,915,988 |
| 22 May 2000 | HKD | 3.05 | 3.25 | 3 | 3.075 | 1.8609 | -0.1 (-3.15%) | 25,231,984 |
| 19 May 2000 | HKD | 3.2 | 3.475 | 3.1 | 3.175 | 1.9215 | 0.0 (0.0%) | 44,852,603 |
| 18 May 2000 | HKD | 3.4 | 3.9751 | 2.95 | 3.175 | 1.9215 | -0.225 (-6.62%) | 118,890,403 |
| 17 May 2000 | HKD | 2.57 | 3.45 | 2.45 | 3.4 | 2.0576 | +0.875 (+34.65%) | 104,571,706 |
| 16 May 2000 | HKD | 2.65 | 2.65 | 2.525 | 2.525 | 1.5281 | -0.025 (-0.98%) | 22,348,664 |
| 15 May 2000 | HKD | 2.45 | 2.675 | 2.45 | 2.55 | 1.5432 | +0.1 (+4.08%) | 78,002,688 |
| 12 May 2000 | HKD | 2.67 | 2.7 | 2.425 | 2.45 | 1.4827 | -0.25 (-9.26%) | 34,363,697 |
| 11 May 2000 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 1.634 | 0.0 (0.0%) | 0 |
| 10 May 2000 | HKD | 2.97 | 2.975 | 2.625 | 2.7 | 1.634 | -0.25 (-8.47%) | 22,489,018 |
| 9 May 2000 | HKD | 3 | 3.05 | 2.95 | 2.95 | 1.7853 | -0.175 (-5.60%) | 7,929,816 |
| 8 May 2000 | HKD | 3.42 | 3.5 | 3.125 | 3.125 | 1.8912 | -0.3 (-8.76%) | 21,719,005 |
| 5 May 2000 | HKD | 3.5 | 3.55 | 3.425 | 3.425 | 2.0728 | -0.075 (-2.14%) | 3,911,888 |
| 4 May 2000 | HKD | 3.45 | 3.525 | 3.375 | 3.5 | 2.1181 | -0.025 (-0.71%) | 4,276,383 |
| 3 May 2000 | HKD | 3.47 | 3.55 | 3.4 | 3.525 | 2.1333 | +0.025 (+0.71%) | 8,838,630 |
| 2 May 2000 | HKD | 3.5 | 3.675 | 3.475 | 3.5 | 2.1181 | +0.075 (+2.19%) | 11,187,141 |
| 1 May 2000 | HKD | 3.425 | 3.425 | 3.425 | 3.425 | 2.0728 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | HKD | 3.42 | 3.65 | 3.375 | 3.425 | 2.0728 | +0.075 (+2.24%) | 45,175,331 |
| 27 Apr 2000 | HKD | 3.47 | 3.475 | 3.325 | 3.35 | 2.0274 | -0.125 (-3.60%) | 4,230,189 |
| 26 Apr 2000 | HKD | 3.7 | 3.7 | 3.45 | 3.475 | 2.103 | -0.1 (-2.80%) | 2,833,848 |
| 25 Apr 2000 | HKD | 3.75 | 3.75 | 3.55 | 3.575 | 2.1635 | -0.2 (-5.30%) | 6,460,842 |
| 24 Apr 2000 | HKD | 3.775 | 3.775 | 3.775 | 3.775 | 2.2846 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | HKD | 3.775 | 3.775 | 3.775 | 3.775 | 2.2846 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | HKD | 3.77 | 3.8 | 3.75 | 3.775 | 2.2846 | 0.0 (0.0%) | 2,118,363 |
