| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2000 | HKD | 7.35 | 7.4 | 7.3 | 7.3 | 6.9473 | -0.1 (-1.35%) | 179,000 |
| 2 Feb 2000 | HKD | 7.25 | 7.4 | 7.25 | 7.4 | 7.0425 | +0.15 (+2.07%) | 279,000 |
| 1 Feb 2000 | HKD | 7.2 | 7.35 | 7.2 | 7.25 | 6.8997 | +0.1 (+1.40%) | 156,000 |
| 31 Jan 2000 | HKD | 7.3 | 7.3 | 7.1 | 7.15 | 6.8046 | -0.3 (-4.03%) | 226,200 |
| 28 Jan 2000 | HKD | 7.25 | 7.45 | 7.25 | 7.45 | 7.0901 | +0.05 (+0.68%) | 16,100 |
| 27 Jan 2000 | HKD | 7.25 | 7.4 | 7.25 | 7.4 | 7.0425 | +0.25 (+3.50%) | 94,400 |
| 26 Jan 2000 | HKD | 7.35 | 7.4 | 7.15 | 7.15 | 6.8046 | 0.0 (0.0%) | 188,183 |
| 25 Jan 2000 | HKD | 7.2 | 7.3 | 7.15 | 7.15 | 6.8046 | -0.25 (-3.38%) | 169,000 |
| 24 Jan 2000 | HKD | 7.45 | 7.45 | 7.35 | 7.4 | 7.0425 | 0.0 (0.0%) | 141,000 |
| 21 Jan 2000 | HKD | 7.35 | 7.4 | 7.2 | 7.4 | 7.0425 | +0.05 (+0.68%) | 205,100 |
| 20 Jan 2000 | HKD | 7.4 | 7.5 | 7.35 | 7.35 | 6.9949 | -0.05 (-0.68%) | 120,000 |
| 19 Jan 2000 | HKD | 7.5 | 7.5 | 7.4 | 7.4 | 7.0425 | -0.15 (-1.99%) | 91,000 |
| 18 Jan 2000 | HKD | 7.6 | 7.6 | 7.5 | 7.55 | 7.1852 | +0.05 (+0.67%) | 115,000 |
| 17 Jan 2000 | HKD | 7.5 | 7.55 | 7.5 | 7.5 | 7.1377 | -0.05 (-0.66%) | 43,900 |
| 14 Jan 2000 | HKD | 7.6 | 7.6 | 7.5 | 7.55 | 7.1852 | +0.05 (+0.67%) | 132,100 |
| 13 Jan 2000 | HKD | 7.75 | 7.8 | 7.5 | 7.5 | 7.1377 | -0.2 (-2.60%) | 458,200 |
| 12 Jan 2000 | HKD | 7.6 | 7.8 | 7.6 | 7.7 | 7.328 | 0.0 (0.0%) | 151,200 |
| 11 Jan 2000 | HKD | 7.9 | 7.9 | 7.65 | 7.7 | 7.328 | -0.1 (-1.28%) | 207,000 |
| 10 Jan 2000 | HKD | 7.8 | 7.9 | 7.8 | 7.8 | 7.4232 | +0.1 (+1.30%) | 261,200 |
| 7 Jan 2000 | HKD | 7.6 | 7.8 | 7.45 | 7.7 | 7.328 | +0.25 (+3.36%) | 266,000 |
| 6 Jan 2000 | HKD | 7.65 | 7.8 | 7.4 | 7.45 | 7.0901 | -0.2 (-2.61%) | 534,000 |
| 5 Jan 2000 | HKD | 7.8 | 7.8 | 7.6 | 7.65 | 7.2804 | -0.3 (-3.77%) | 653,000 |
| 4 Jan 2000 | HKD | 8.05 | 8.2 | 7.9 | 7.95 | 7.5659 | -0.15 (-1.85%) | 575,000 |
| 3 Jan 2000 | HKD | 8.15 | 8.3 | 8.1 | 8.1 | 7.7087 | -0.05 (-0.61%) | 438,400 |
| 31 Dec 1999 | HKD | 8.15 | 8.15 | 8.15 | 8.15 | 7.7563 | 0.0 (0.0%) | 0 |
| 30 Dec 1999 | HKD | 8.25 | 8.25 | 8.05 | 8.15 | 7.7563 | +0.1 (+1.24%) | 198,000 |
| 29 Dec 1999 | HKD | 8.2 | 8.2 | 8.05 | 8.05 | 7.6611 | -0.15 (-1.83%) | 42,000 |
| 28 Dec 1999 | HKD | 8.1 | 8.25 | 8 | 8.2 | 7.8038 | +0.05 (+0.61%) | 344,000 |
| 27 Dec 1999 | HKD | 8.15 | 8.15 | 8.15 | 8.15 | 7.7563 | 0.0 (0.0%) | 0 |
| 24 Dec 1999 | HKD | 8.1 | 8.15 | 8.05 | 8.15 | 7.7563 | +0.1 (+1.24%) | 106,600 |
