| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2000 | HKD | 8.85 | 8.9 | 8.65 | 8.65 | 8.2321 | -0.25 (-2.81%) | 1,398,429 |
| 5 Sep 2000 | HKD | 8.9 | 8.9 | 8.65 | 8.9 | 8.47 | +0.15 (+1.71%) | 1,159,000 |
| 4 Sep 2000 | HKD | 8.6 | 8.85 | 8.6 | 8.75 | 8.3273 | +0.2 (+2.34%) | 1,896,200 |
| 1 Sep 2000 | HKD | 8.35 | 8.55 | 8.3 | 8.55 | 8.1369 | +0.3 (+3.64%) | 1,691,200 |
| 31 Aug 2000 | HKD | 8 | 8.3 | 7.9 | 8.25 | 7.8514 | +0.35 (+4.43%) | 1,286,000 |
| 30 Aug 2000 | HKD | 7.8 | 7.9 | 7.75 | 7.9 | 7.5183 | +0.2 (+2.60%) | 660,300 |
| 29 Aug 2000 | HKD | 7.65 | 7.75 | 7.65 | 7.7 | 7.328 | +0.05 (+0.65%) | 501,000 |
| 28 Aug 2000 | HKD | 7.8 | 7.8 | 7.6 | 7.65 | 7.2804 | -0.1 (-1.29%) | 482,100 |
| 25 Aug 2000 | HKD | 7.8 | 7.8 | 7.65 | 7.75 | 7.3756 | -0.1 (-1.27%) | 230,500 |
| 24 Aug 2000 | HKD | 7.85 | 7.9 | 7.8 | 7.85 | 7.4708 | +0.05 (+0.64%) | 275,200 |
| 23 Aug 2000 | HKD | 7.8 | 7.9 | 7.75 | 7.8 | 7.4232 | 0.0 (0.0%) | 467,680 |
| 22 Aug 2000 | HKD | 7.85 | 7.85 | 7.75 | 7.8 | 7.4232 | -0.05 (-0.64%) | 402,965 |
| 21 Aug 2000 | HKD | 7.85 | 7.85 | 7.8 | 7.85 | 7.4708 | +0.05 (+0.64%) | 154,000 |
| 18 Aug 2000 | HKD | 7.7 | 7.85 | 7.7 | 7.8 | 7.4232 | +0.1 (+1.30%) | 800,800 |
| 17 Aug 2000 | HKD | 7.9 | 7.9 | 7.65 | 7.7 | 7.328 | 0.0 (0.0%) | 1,328,810 |
| 16 Aug 2000 | HKD | 7.8 | 7.85 | 7.7 | 7.7 | 7.328 | -0.05 (-0.65%) | 1,301,306 |
| 15 Aug 2000 | HKD | 7.75 | 7.8 | 7.7 | 7.75 | 7.3756 | +0.05 (+0.65%) | 857,400 |
| 14 Aug 2000 | HKD | 7.55 | 7.8 | 7.55 | 7.7 | 7.328 | +0.1 (+1.32%) | 677,000 |
| 11 Aug 2000 | HKD | 7.35 | 7.6 | 7.25 | 7.6 | 7.2328 | +0.3 (+4.11%) | 605,758 |
| 10 Aug 2000 | HKD | 7.4 | 7.4 | 7.25 | 7.3 | 6.9473 | 0.0 (0.0%) | 352,000 |
| 9 Aug 2000 | HKD | 7.3 | 7.35 | 7.25 | 7.3 | 6.9473 | +0.05 (+0.69%) | 243,920 |
| 8 Aug 2000 | HKD | 7.3 | 7.3 | 7.1 | 7.25 | 6.8997 | 0.0 (0.0%) | 431,500 |
| 7 Aug 2000 | HKD | 7.1 | 7.25 | 7.05 | 7.25 | 6.8997 | +0.2 (+2.84%) | 357,000 |
| 4 Aug 2000 | HKD | 7.1 | 7.1 | 7.05 | 7.05 | 6.7094 | 0.0 (0.0%) | 187,000 |
| 3 Aug 2000 | HKD | 7.1 | 7.1 | 7 | 7.05 | 6.7094 | 0.0 (0.0%) | 117,000 |
| 2 Aug 2000 | HKD | 7.05 | 7.1 | 7 | 7.05 | 6.7094 | +0.05 (+0.71%) | 247,000 |
| 1 Aug 2000 | HKD | 7 | 7 | 6.85 | 7 | 6.6618 | +0.15 (+2.19%) | 264,000 |
| 31 Jul 2000 | HKD | 6.9 | 6.9 | 6.8 | 6.85 | 6.5191 | -0.15 (-2.14%) | 193,000 |
| 28 Jul 2000 | HKD | 7 | 7.05 | 6.95 | 7 | 6.6618 | 0.0 (0.0%) | 386,400 |
| 27 Jul 2000 | HKD | 6.95 | 7.2 | 6.95 | 7 | 6.6618 | 0.0 (0.0%) | 597,000 |
