| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2000 | HKD | 9.5 | 9.6 | 9.3501 | 9.45 | 5.719 | +0.1 (+1.07%) | 2,953,421 |
| 25 Jan 2000 | HKD | 9.2 | 9.55 | 9.2 | 9.3501 | 5.6585 | -0.1 (-1.06%) | 2,536,459 |
| 24 Jan 2000 | HKD | 9.6 | 9.8 | 9.4 | 9.45 | 5.719 | -0.15 (-1.56%) | 3,519,008 |
| 21 Jan 2000 | HKD | 9.85 | 9.85 | 9.4 | 9.6 | 5.8098 | -0.25 (-2.54%) | 5,482,243 |
| 20 Jan 2000 | HKD | 10.2 | 10.3 | 9.75 | 9.85 | 5.9611 | -0.35 (-3.43%) | 4,117,779 |
| 19 Jan 2000 | HKD | 10 | 10.35 | 9.9 | 10.2 | 6.1729 | +0.1 (+0.99%) | 10,724,611 |
| 18 Jan 2000 | HKD | 9.7 | 10.35 | 9.6 | 10.1 | 6.1124 | +0.5 (+5.21%) | 9,236,312 |
| 17 Jan 2000 | HKD | 10 | 10 | 9.5 | 9.6 | 5.8098 | -0.15 (-1.54%) | 5,247,164 |
| 14 Jan 2000 | HKD | 10.2 | 10.4 | 9.65 | 9.75 | 5.9005 | -0.3 (-2.99%) | 7,181,543 |
| 13 Jan 2000 | HKD | 10 | 10.2 | 9.75 | 10.05 | 6.0821 | -0.15 (-1.47%) | 10,634,034 |
| 12 Jan 2000 | HKD | 10.4 | 10.7 | 9.9 | 10.2 | 6.1729 | -0.5 (-4.67%) | 20,803,498 |
| 11 Jan 2000 | HKD | 9.5 | 10.8 | 9.5 | 10.7 | 6.4755 | +1.5 (+16.30%) | 35,903,592 |
| 10 Jan 2000 | HKD | 9.3 | 9.5 | 9.1 | 9.2 | 5.5677 | +0.35 (+3.95%) | 5,866,454 |
| 7 Jan 2000 | HKD | 8.9 | 8.9 | 8.8 | 8.85 | 5.3559 | -0.1 (-1.12%) | 9,385,364 |
| 6 Jan 2000 | HKD | 9.5 | 9.5 | 8.85 | 8.95 | 5.4164 | -0.35 (-3.76%) | 14,409,532 |
| 5 Jan 2000 | HKD | 9.4 | 9.95 | 9.15 | 9.3 | 5.6282 | -1.2 (-11.43%) | 21,194,156 |
| 4 Jan 2000 | HKD | 10.8 | 10.9 | 10.4 | 10.5 | 6.3544 | -0.45 (-4.11%) | 11,950,134 |
| 3 Jan 2000 | HKD | 10.65 | 11.15 | 10.5 | 10.95 | 6.6268 | +0.4 (+3.79%) | 16,522,240 |
| 31 Dec 1999 | HKD | 10.55 | 10.55 | 10.55 | 10.55 | 6.3847 | 0.0 (0.0%) | 0 |
| 30 Dec 1999 | HKD | 10.85 | 11.05 | 10.35 | 10.55 | 6.3847 | -0.1 (-0.94%) | 9,746,073 |
| 29 Dec 1999 | HKD | 10.35 | 11.5 | 10 | 10.65 | 6.4452 | +0.4 (+3.90%) | 41,627,038 |
| 28 Dec 1999 | HKD | 9.85 | 10.5 | 9.75 | 10.25 | 6.2031 | +0.55 (+5.67%) | 19,603,384 |
| 27 Dec 1999 | HKD | 9.7 | 9.7 | 9.7 | 9.7 | 5.8703 | 0.0 (0.0%) | 0 |
| 24 Dec 1999 | HKD | 9.3501 | 9.9 | 8.95 | 9.7 | 5.8703 | +0.55 (+6.01%) | 16,131,032 |
| 23 Dec 1999 | HKD | 10 | 10 | 9 | 9.15 | 5.5374 | -0.8 (-8.04%) | 19,547,798 |
| 22 Dec 1999 | HKD | 9.85 | 10.1 | 9.75 | 9.95 | 6.0216 | +0.2 (+2.05%) | 7,445,243 |
| 21 Dec 1999 | HKD | 9.9 | 10.05 | 9.7 | 9.75 | 5.9005 | -0.2 (-2.01%) | 4,745,064 |
| 20 Dec 1999 | HKD | 10.1 | 10.35 | 9.6 | 9.95 | 6.0216 | -0.15 (-1.49%) | 7,329,558 |
| 17 Dec 1999 | HKD | 10.1 | 10.7 | 9.8 | 10.1 | 6.1124 | +0.6 (+6.32%) | 25,672,412 |
| 16 Dec 1999 | HKD | 10.05 | 10.05 | 9.45 | 9.5 | 5.7493 | -0.55 (-5.47%) | 11,696,323 |
