| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2000 | HKD | 6.55 | 6.55 | 6.5 | 6.5 | 5.3719 | -0.1 (-1.52%) | 47,519 |
| 21 Jul 2000 | HKD | 6.5 | 6.6 | 6.5 | 6.6 | 5.4545 | +0.1 (+1.54%) | 117,370 |
| 20 Jul 2000 | HKD | 6.5 | 6.55 | 6.5 | 6.5 | 5.3719 | 0.0 (0.0%) | 158,510 |
| 19 Jul 2000 | HKD | 6.5 | 6.55 | 6.45 | 6.5 | 5.3719 | -0.05 (-0.76%) | 111,320 |
| 18 Jul 2000 | HKD | 6.5 | 6.55 | 6.5 | 6.55 | 5.4132 | -0.1 (-1.50%) | 93,170 |
| 17 Jul 2000 | HKD | 6.6 | 6.6499 | 6.55 | 6.6499 | 5.4958 | +0.05 (+0.76%) | 2,234,875 |
| 14 Jul 2000 | HKD | 6.8 | 6.8 | 6.55 | 6.6 | 5.4545 | -0.05 (-0.75%) | 287,981 |
| 13 Jul 2000 | HKD | 6.7 | 6.8 | 6.6499 | 6.6499 | 5.4958 | +0.05 (+0.76%) | 390,226 |
| 12 Jul 2000 | HKD | 6.5 | 6.7 | 6.5 | 6.6 | 5.4545 | +0.1 (+1.54%) | 965,582 |
| 11 Jul 2000 | HKD | 6.5 | 6.9 | 6.5 | 6.5 | 5.3719 | +0.05 (+0.78%) | 788,922 |
| 10 Jul 2000 | HKD | 6.7 | 6.7 | 6.45 | 6.45 | 5.3306 | -0.45 (-6.52%) | 628,596 |
| 7 Jul 2000 | HKD | 6.85 | 7 | 6.75 | 6.9 | 5.7025 | -0.1 (-1.43%) | 200,860 |
| 6 Jul 2000 | HKD | 7.1 | 7.1 | 7 | 7 | 5.7851 | -0.1 (-1.41%) | 35,695 |
| 5 Jul 2000 | HKD | 7.1999 | 7.1999 | 7.05 | 7.1 | 5.8678 | -0.1 (-1.39%) | 187,550 |
| 4 Jul 2000 | HKD | 7.2 | 7.2 | 7.2 | 7.2 | 5.9504 | +0 (+0.0%) | 0 |
| 3 Jul 2000 | HKD | 7.1999 | 7.1999 | 7.1999 | 7.1999 | 5.9503 | +0.1 (+1.41%) | 217,195 |
| 30 Jun 2000 | HKD | 7.1 | 7.1 | 7.1 | 7.1 | 5.8678 | 0.0 (0.0%) | 0 |
| 29 Jun 2000 | HKD | 7.1999 | 7.1999 | 7.1 | 7.1 | 5.8678 | -0.1 (-1.39%) | 67,760 |
| 28 Jun 2000 | HKD | 7.3 | 7.3 | 7.1999 | 7.1999 | 5.9503 | -0.1 (-1.37%) | 87,725 |
| 27 Jun 2000 | HKD | 7.3 | 7.3 | 7.3 | 7.3 | 6.033 | 0.0 (0.0%) | 90,145 |
| 26 Jun 2000 | HKD | 7.4 | 7.4 | 7.3 | 7.3 | 6.033 | -0.2 (-2.67%) | 42,350 |
| 23 Jun 2000 | HKD | 6.9 | 7.5 | 6.85 | 7.5 | 6.1983 | +0.3 (+4.17%) | 121,000 |
| 22 Jun 2000 | HKD | 7.3 | 7.3 | 6.85 | 7.1999 | 5.9503 | -0.15 (-2.04%) | 143,385 |
| 21 Jun 2000 | HKD | 7.65 | 7.65 | 7.35 | 7.35 | 6.0744 | -0.25 (-3.29%) | 29,645 |
| 20 Jun 2000 | HKD | 7.6 | 7.6 | 7.55 | 7.6 | 6.281 | -1.3 (-14.61%) | 73,810 |
| 19 Jun 2000 | HKD | 8.9 | 8.9 | 8.9 | 8.9 | 7.3554 | 0.0 (0.0%) | 0 |
| 16 Jun 2000 | HKD | 8.9 | 8.9 | 8.9 | 8.9 | 7.3554 | 0.0 (0.0%) | 0 |
| 15 Jun 2000 | HKD | 8.9 | 8.9 | 8.9 | 8.9 | 7.3554 | 0.0 (0.0%) | 0 |
| 14 Jun 2000 | HKD | 8.9 | 8.9 | 8.9 | 8.9 | 7.3554 | 0.0 (0.0%) | 0 |
| 13 Jun 2000 | HKD | 8.9 | 8.9 | 8.9 | 8.9 | 7.3554 | 0.0 (0.0%) | 0 |
