| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2000 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 3.595 | 0.0 (0.0%) | 0 |
| 13 Oct 2000 | HKD | 4.4 | 4.4 | 4.3 | 4.35 | 3.595 | -0.25 (-5.43%) | 114,950 |
| 12 Oct 2000 | HKD | 4.7 | 4.7 | 4.25 | 4.6 | 3.8016 | -0.13 (-2.75%) | 446,370 |
| 11 Oct 2000 | HKD | 4.73 | 4.73 | 4.73 | 4.73 | 3.9091 | +0.005 (+0.10%) | 0 |
| 10 Oct 2000 | HKD | 4.7 | 4.75 | 4.7 | 4.7251 | 3.905 | -0.025 (-0.52%) | 164,560 |
| 9 Oct 2000 | HKD | 4.85 | 4.85 | 4.75 | 4.75 | 3.9256 | -0.2 (-4.04%) | 75,625 |
| 6 Oct 2000 | HKD | 4.95 | 4.95 | 4.95 | 4.95 | 4.0909 | 0.0 (0.0%) | 0 |
| 5 Oct 2000 | HKD | 5.1 | 5.1 | 4.9 | 4.95 | 4.0909 | -0.05 (-1.00%) | 415,031 |
| 4 Oct 2000 | HKD | 4.925 | 4.9999 | 4.925 | 4.9999 | 4.1321 | +0.1 (+2.04%) | 127,050 |
| 3 Oct 2000 | HKD | 5.05 | 5.05 | 4.9 | 4.9 | 4.0496 | -0.3 (-5.77%) | 119,064 |
| 2 Oct 2000 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 4.2975 | 0.0 (0.0%) | 0 |
| 29 Sep 2000 | HKD | 5.05 | 5.25 | 5.05 | 5.2 | 4.2975 | +0.2 (+4.00%) | 237,765 |
| 28 Sep 2000 | HKD | 4.9999 | 5.05 | 4.9999 | 4.9999 | 4.1321 | +0.1 (+2.04%) | 235,950 |
| 27 Sep 2000 | HKD | 4.875 | 4.925 | 4.875 | 4.9 | 4.0496 | -0.025 (-0.51%) | 333,961 |
| 26 Sep 2000 | HKD | 5.1 | 5.1 | 4.9 | 4.925 | 4.0702 | -0.125 (-2.48%) | 352,792 |
| 25 Sep 2000 | HKD | 4.9999 | 5.05 | 4.9999 | 5.05 | 4.1735 | +0.15 (+3.06%) | 411,401 |
| 22 Sep 2000 | HKD | 5.1 | 5.15 | 4.9 | 4.9 | 4.0496 | -0.4 (-7.55%) | 279,511 |
| 21 Sep 2000 | HKD | 5.3 | 5.5 | 5.25 | 5.3 | 4.3802 | -0.2 (-3.64%) | 36,905 |
| 20 Sep 2000 | HKD | 5.5 | 5.65 | 5.5 | 5.5 | 4.5454 | -0.1 (-1.79%) | 147,620 |
| 19 Sep 2000 | HKD | 5.8 | 5.8 | 5.25 | 5.6 | 4.6281 | -0.2 (-3.45%) | 163,350 |
| 18 Sep 2000 | HKD | 5.1 | 5.85 | 5.1 | 5.8 | 4.7934 | +0.6 (+11.54%) | 739,555 |
| 15 Sep 2000 | HKD | 4.9 | 5.3 | 4.9 | 5.2 | 4.2975 | +0.25 (+5.05%) | 2,493,106 |
| 14 Sep 2000 | HKD | 5.95 | 5.95 | 4.925 | 4.95 | 4.0909 | -1.05 (-17.50%) | 1,499,385 |
| 13 Sep 2000 | HKD | 6 | 6 | 6 | 6 | 4.9587 | 0.0 (0.0%) | 0 |
| 12 Sep 2000 | HKD | 6 | 6.0999 | 5.95 | 6 | 4.9587 | -0.1 (-1.64%) | 709,666 |
| 11 Sep 2000 | HKD | 6.2 | 6.2 | 6 | 6.0999 | 5.0412 | -0.35 (-5.43%) | 39,325 |
| 8 Sep 2000 | HKD | 6.45 | 6.45 | 6.45 | 6.45 | 5.3306 | -0.1 (-1.53%) | 45,980 |
| 7 Sep 2000 | HKD | 6.7 | 6.7 | 6.4 | 6.55 | 5.4132 | -0.2 (-2.96%) | 44,770 |
| 6 Sep 2000 | HKD | 6.75 | 6.75 | 6.75 | 6.75 | 5.5785 | 0.0 (0.0%) | 33,275 |
| 5 Sep 2000 | HKD | 6.75 | 6.8 | 6.75 | 6.75 | 5.5785 | 0.0 (0.0%) | 836,112 |
