| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2000 | HKD | 7.8 | 7.95 | 7.7 | 7.85 | 4.7507 | -0.25 (-3.09%) | 3,633,604 |
| 7 Mar 2000 | HKD | 7.9 | 8.15 | 7.65 | 8.1 | 4.902 | +0.3 (+3.85%) | 4,516,552 |
| 6 Mar 2000 | HKD | 7.9 | 8.2 | 7.8 | 7.8 | 4.7204 | +0.05 (+0.65%) | 2,774,520 |
| 3 Mar 2000 | HKD | 7.9 | 7.95 | 7.65 | 7.75 | 4.6902 | -0.05 (-0.64%) | 2,992,477 |
| 2 Mar 2000 | HKD | 8.05 | 8.2 | 7.65 | 7.8 | 4.7204 | -0.25 (-3.11%) | 3,645,171 |
| 1 Mar 2000 | HKD | 8.8 | 8.8 | 8 | 8.05 | 4.8717 | -0.55 (-6.40%) | 6,908,798 |
| 29 Feb 2000 | HKD | 8.5 | 8.95 | 8.5 | 8.6 | 5.2046 | +0.3 (+3.61%) | 13,617,626 |
| 28 Feb 2000 | HKD | 8.3 | 8.55 | 8.05 | 8.3 | 5.023 | +0.05 (+0.61%) | 11,066,051 |
| 25 Feb 2000 | HKD | 7.9 | 8.3 | 7.7 | 8.25 | 4.9928 | +0.45 (+5.77%) | 9,071,034 |
| 24 Feb 2000 | HKD | 7.6 | 8 | 7.6 | 7.8 | 4.7204 | +0.5 (+6.85%) | 18,028,211 |
| 23 Feb 2000 | HKD | 7.7 | 7.9 | 7.25 | 7.3 | 4.4178 | -0.45 (-5.81%) | 10,677,946 |
| 22 Feb 2000 | HKD | 8.1 | 8.3 | 7.65 | 7.75 | 4.6902 | -0.55 (-6.63%) | 5,368,823 |
| 21 Feb 2000 | HKD | 8.65 | 8.65 | 8.25 | 8.3 | 5.023 | -0.45 (-5.14%) | 7,468,799 |
| 18 Feb 2000 | HKD | 8.9 | 9.1 | 8.5 | 8.75 | 5.2954 | +0.4 (+4.79%) | 9,257,734 |
| 17 Feb 2000 | HKD | 8.3 | 8.45 | 8.1 | 8.35 | 5.0533 | +0.05 (+0.60%) | 6,022,959 |
| 16 Feb 2000 | HKD | 8.3 | 8.55 | 8.2 | 8.3 | 5.023 | 0.0 (0.0%) | 6,270,817 |
| 15 Feb 2000 | HKD | 8.75 | 8.75 | 8.2 | 8.3 | 5.023 | -0.3 (-3.49%) | 7,872,224 |
| 14 Feb 2000 | HKD | 9 | 9.05 | 8.45 | 8.6 | 5.2046 | -0.4 (-4.44%) | 11,003,301 |
| 11 Feb 2000 | HKD | 8.5 | 9.2 | 8.5 | 9 | 5.4467 | +0.5 (+5.88%) | 10,168,670 |
| 10 Feb 2000 | HKD | 8.8 | 8.9 | 8.35 | 8.5 | 5.1441 | -0.45 (-5.03%) | 11,089,794 |
| 9 Feb 2000 | HKD | 9.3501 | 9.3501 | 8.9 | 8.95 | 5.4164 | -0.25 (-2.72%) | 5,147,611 |
| 8 Feb 2000 | HKD | 9.3 | 9.3 | 8.9 | 9.2 | 5.5677 | +0.05 (+0.55%) | 7,259,648 |
| 7 Feb 2000 | HKD | 9.15 | 9.15 | 9.15 | 9.15 | 5.5374 | 0.0 (0.0%) | 0 |
| 4 Feb 2000 | HKD | 9.15 | 9.15 | 9.15 | 9.15 | 5.5374 | 0.0 (0.0%) | 0 |
| 3 Feb 2000 | HKD | 8.95 | 9.25 | 8.75 | 9.15 | 5.5374 | +0.2 (+2.23%) | 9,952,223 |
| 2 Feb 2000 | HKD | 9.05 | 9.15 | 8.85 | 8.95 | 5.4164 | -0.15 (-1.65%) | 7,349,827 |
| 1 Feb 2000 | HKD | 9.25 | 9.25 | 9.1 | 9.1 | 5.5072 | -0.05 (-0.55%) | 3,518,690 |
| 31 Jan 2000 | HKD | 9.2 | 9.3 | 9.1 | 9.15 | 5.5374 | -0.25 (-2.66%) | 3,382,071 |
| 28 Jan 2000 | HKD | 9.3 | 10 | 9.25 | 9.4 | 5.6887 | +0.1 (+1.08%) | 4,834,993 |
| 27 Jan 2000 | HKD | 9.45 | 9.6 | 9.3 | 9.3 | 5.6282 | -0.15 (-1.59%) | 4,059,816 |
