| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2000 | HKD | 3.82 | 3.95 | 3.75 | 3.775 | 2.2846 | -0.025 (-0.66%) | 3,836,174 |
| 18 Apr 2000 | HKD | 4.0001 | 4.1 | 3.8 | 3.8 | 2.2997 | -0.1 (-2.56%) | 4,150,689 |
| 17 Apr 2000 | HKD | 3.8 | 3.925 | 3.75 | 3.9 | 2.3602 | -0.225 (-5.45%) | 5,805,627 |
| 14 Apr 2000 | HKD | 4.05 | 4.3 | 3.95 | 4.125 | 2.4964 | -0.05 (-1.20%) | 11,836,064 |
| 13 Apr 2000 | HKD | 4.4 | 4.4 | 4.15 | 4.175 | 2.5266 | -0.225 (-5.11%) | 4,165,872 |
| 12 Apr 2000 | HKD | 4.2 | 4.45 | 4.2 | 4.4 | 2.6628 | +0.175 (+4.14%) | 1,943,251 |
| 11 Apr 2000 | HKD | 4.35 | 4.35 | 4.125 | 4.225 | 2.5569 | -0.125 (-2.87%) | 2,438,927 |
| 10 Apr 2000 | HKD | 4.6 | 4.625 | 4.3 | 4.35 | 2.6326 | -0.175 (-3.87%) | 2,582,684 |
| 7 Apr 2000 | HKD | 4.5 | 4.6 | 4.35 | 4.525 | 2.7385 | +0.175 (+4.02%) | 3,354,350 |
| 6 Apr 2000 | HKD | 4.22 | 4.45 | 4.15 | 4.35 | 2.6326 | +0.225 (+5.45%) | 5,375,196 |
| 5 Apr 2000 | HKD | 5.3 | 5.3 | 4.0001 | 4.125 | 2.4964 | -1.275 (-23.61%) | 15,079,581 |
| 4 Apr 2000 | HKD | 5.4 | 5.4 | 5.4 | 5.4 | 3.268 | 0.0 (0.0%) | 0 |
| 3 Apr 2000 | HKD | 5.9 | 5.9 | 5.3 | 5.4 | 3.268 | -0.5 (-8.47%) | 3,348,917 |
| 31 Mar 2000 | HKD | 5.95 | 6 | 5.8 | 5.9 | 3.5706 | -0.1 (-1.67%) | 5,520,687 |
| 30 Mar 2000 | HKD | 5.9 | 6.1 | 5.85 | 6 | 3.6311 | -0.05 (-0.83%) | 10,409,312 |
| 29 Mar 2000 | HKD | 6.35 | 6.35 | 5.85 | 6.05 | 3.6614 | -0.35 (-5.47%) | 7,128,566 |
| 28 Mar 2000 | HKD | 7 | 7 | 6.35 | 6.4 | 3.8732 | -0.5 (-7.25%) | 6,388,609 |
| 27 Mar 2000 | HKD | 6.5 | 6.9 | 6.3 | 6.9 | 4.1758 | +0.55 (+8.66%) | 8,303,922 |
| 24 Mar 2000 | HKD | 6.5 | 6.5 | 6.2 | 6.35 | 3.8429 | -0.05 (-0.78%) | 4,122,711 |
| 23 Mar 2000 | HKD | 6.55 | 6.55 | 6.25 | 6.4 | 3.8732 | -0.15 (-2.29%) | 4,486,237 |
| 22 Mar 2000 | HKD | 6.55 | 6.6999 | 6.25 | 6.55 | 3.964 | 0.0 (0.0%) | 8,405,704 |
| 21 Mar 2000 | HKD | 7 | 7 | 6.1 | 6.55 | 3.964 | -0.25 (-3.68%) | 4,484,593 |
| 20 Mar 2000 | HKD | 6.1 | 6.85 | 5.85 | 6.8 | 4.1153 | +0.5 (+7.94%) | 6,064,868 |
| 17 Mar 2000 | HKD | 6.25 | 6.3 | 6.15 | 6.3 | 3.8127 | +0.3 (+5%) | 3,703,170 |
| 16 Mar 2000 | HKD | 6.6 | 6.6 | 5.95 | 6 | 3.6311 | -0.5 (-7.69%) | 6,631,038 |
| 15 Mar 2000 | HKD | 6.55 | 6.85 | 6.5 | 6.5 | 3.9337 | -0.25 (-3.70%) | 6,650,336 |
| 14 Mar 2000 | HKD | 7 | 7.1 | 6.6999 | 6.75 | 4.085 | -0.35 (-4.93%) | 4,673,798 |
| 13 Mar 2000 | HKD | 7.45 | 7.45 | 7.05 | 7.1 | 4.2968 | -0.35 (-4.70%) | 4,174,466 |
| 10 Mar 2000 | HKD | 7.45 | 7.6 | 7.15 | 7.45 | 4.5086 | -0.05 (-0.67%) | 5,255,622 |
| 9 Mar 2000 | HKD | 7.8 | 7.85 | 7.4 | 7.5 | 4.5389 | -0.35 (-4.46%) | 4,213,882 |
