| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2000 | HKD | 7.55 | 7.55 | 7.55 | 7.55 | 6.2397 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | HKD | 7.5 | 7.55 | 7.5 | 7.55 | 6.2397 | 0.0 (0.0%) | 1,281,393 |
| 27 Apr 2000 | HKD | 7.6 | 7.6 | 7.55 | 7.55 | 6.2397 | -0.1 (-1.31%) | 931,702 |
| 26 Apr 2000 | HKD | 7.65 | 7.85 | 7.65 | 7.65 | 6.3223 | 0.0 (0.0%) | 659,451 |
| 25 Apr 2000 | HKD | 7.7499 | 7.7499 | 7.6 | 7.65 | 6.3223 | +0.05 (+0.66%) | 614,681 |
| 24 Apr 2000 | HKD | 7.6 | 7.6 | 7.6 | 7.6 | 6.281 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | HKD | 7.6 | 7.6 | 7.6 | 7.6 | 6.281 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | HKD | 7.6 | 7.6 | 7.5 | 7.6 | 6.281 | +0.05 (+0.66%) | 246,841 |
| 19 Apr 2000 | HKD | 7.8 | 7.85 | 7.55 | 7.55 | 6.2397 | 0.0 (0.0%) | 345,214 |
| 18 Apr 2000 | HKD | 7.5 | 7.6 | 7.5 | 7.55 | 6.2397 | +0.05 (+0.67%) | 592,901 |
| 17 Apr 2000 | HKD | 7.9 | 7.9 | 7.5 | 7.5 | 6.1983 | -0.5 (-6.25%) | 171,820 |
| 14 Apr 2000 | HKD | 8 | 8.15 | 8 | 8 | 6.6116 | 0.0 (0.0%) | 111,320 |
| 13 Apr 2000 | HKD | 8 | 8.1 | 8 | 8 | 6.6116 | 0.0 (0.0%) | 634,041 |
| 12 Apr 2000 | HKD | 8 | 8.1 | 7.95 | 8 | 6.6116 | 0.0 (0.0%) | 514,856 |
| 11 Apr 2000 | HKD | 8.2 | 8.2 | 7.95 | 8 | 6.6116 | -0.2 (-2.44%) | 464,520 |
| 10 Apr 2000 | HKD | 8 | 8.2999 | 8 | 8.2 | 6.7768 | +0.2 (+2.50%) | 376,709 |
| 7 Apr 2000 | HKD | 7.15 | 8.2999 | 7.15 | 8 | 6.6116 | +0.9 (+12.68%) | 718,136 |
| 6 Apr 2000 | HKD | 7.1 | 7.1999 | 7.1 | 7.1 | 5.8678 | 0.0 (0.0%) | 404,261 |
| 5 Apr 2000 | HKD | 7.4 | 7.4 | 7 | 7.1 | 5.8678 | -0.4 (-5.33%) | 582,011 |
| 4 Apr 2000 | HKD | 7.5 | 7.5 | 7.5 | 7.5 | 6.1983 | 0.0 (0.0%) | 0 |
| 3 Apr 2000 | HKD | 8.5 | 8.5 | 7.4 | 7.5 | 6.1983 | -1 (-11.76%) | 296,451 |
| 31 Mar 2000 | HKD | 8.5 | 8.6 | 8.45 | 8.5 | 7.0248 | +0.05 (+0.59%) | 232,925 |
| 30 Mar 2000 | HKD | 8.7 | 8.7 | 8.45 | 8.45 | 6.9835 | -0.25 (-2.87%) | 107,891 |
| 29 Mar 2000 | HKD | 8.9 | 9.05 | 8.5 | 8.7 | 7.1901 | -0.3 (-3.33%) | 426,526 |
| 28 Mar 2000 | HKD | 8.95 | 9.1 | 8.95 | 9 | 7.438 | +0.05 (+0.56%) | 222,035 |
| 27 Mar 2000 | HKD | 8.6 | 9 | 8.6 | 8.95 | 7.3967 | +0.15 (+1.70%) | 394,022 |
| 24 Mar 2000 | HKD | 9 | 9 | 8.8 | 8.8 | 7.2727 | -0.55 (-5.88%) | 59,290 |
| 23 Mar 2000 | HKD | 9.7 | 9.8 | 9.3 | 9.35 | 7.7273 | -0.45 (-4.59%) | 41,140 |
| 22 Mar 2000 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 8.0992 | 0.0 (0.0%) | 0 |
| 21 Mar 2000 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 8.0992 | 0.0 (0.0%) | 0 |
