| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2000 | HKD | 7.05 | 7.05 | 7.05 | 7.05 | 5.8264 | 0.0 (0.0%) | 0 |
| 3 Feb 2000 | HKD | 7.45 | 7.45 | 7 | 7.05 | 5.8264 | -0.4 (-5.37%) | 1,262,638 |
| 2 Feb 2000 | HKD | 7.25 | 7.6 | 7.25 | 7.45 | 6.157 | +0.15 (+2.05%) | 141,570 |
| 1 Feb 2000 | HKD | 7.25 | 7.4 | 7.1 | 7.3 | 6.033 | -0.05 (-0.68%) | 928,532 |
| 31 Jan 2000 | HKD | 7.35 | 7.35 | 7.35 | 7.35 | 6.0744 | -0.3 (-3.92%) | 943,802 |
| 28 Jan 2000 | HKD | 7.1999 | 7.85 | 7.1999 | 7.65 | 6.3223 | +0.65 (+9.29%) | 928,072 |
| 27 Jan 2000 | HKD | 7.9 | 7.9 | 6.8 | 7 | 5.7851 | -0.95 (-11.95%) | 913,552 |
| 26 Jan 2000 | HKD | 7.7 | 8 | 7.6 | 7.95 | 6.5702 | +0.35 (+4.61%) | 270,610 |
| 25 Jan 2000 | HKD | 7.6 | 7.6 | 7.6 | 7.6 | 6.281 | -0.2 (-2.56%) | 476,741 |
| 24 Jan 2000 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 6.4463 | -0.2 (-2.50%) | 2,420 |
| 21 Jan 2000 | HKD | 8 | 8 | 7.8 | 8 | 6.6116 | 0.0 (0.0%) | 176,230 |
| 20 Jan 2000 | HKD | 7.9 | 8.2 | 7.7499 | 8 | 6.6116 | +0.1 (+1.27%) | 1,141,032 |
| 19 Jan 2000 | HKD | 8 | 8 | 7.9 | 7.9 | 6.5289 | -0.25 (-3.07%) | 297,661 |
| 18 Jan 2000 | HKD | 8.25 | 8.25 | 8 | 8.15 | 6.7355 | -0.15 (-1.81%) | 1,409,653 |
| 17 Jan 2000 | HKD | 8.35 | 8.45 | 8.2999 | 8.2999 | 6.8594 | -0.05 (-0.60%) | 333,356 |
| 14 Jan 2000 | HKD | 8.7 | 8.8 | 8.35 | 8.35 | 6.9008 | -0.35 (-4.02%) | 713,901 |
| 13 Jan 2000 | HKD | 8.8 | 8.8 | 8.7 | 8.7 | 7.1901 | -0.15 (-1.69%) | 124,025 |
| 12 Jan 2000 | HKD | 8.8499 | 8.8499 | 8.8499 | 8.8499 | 7.314 | 0.0 (0.0%) | 61,105 |
| 11 Jan 2000 | HKD | 8.95 | 8.95 | 8.8499 | 8.8499 | 7.314 | 0.0 (0.0%) | 62,920 |
| 10 Jan 2000 | HKD | 8.75 | 9.3 | 8.75 | 8.8499 | 7.314 | +0.2 (+2.31%) | 561,441 |
| 7 Jan 2000 | HKD | 8.65 | 9.1 | 8.65 | 8.65 | 7.1487 | +0.1 (+1.17%) | 352,111 |
| 6 Jan 2000 | HKD | 9.05 | 9.05 | 8.55 | 8.55 | 7.0661 | -0.5 (-5.52%) | 214,170 |
| 5 Jan 2000 | HKD | 9.35 | 9.35 | 9.05 | 9.05 | 7.4793 | -0.5 (-5.24%) | 43,560 |
| 4 Jan 2000 | HKD | 9.7 | 9.7 | 9.55 | 9.55 | 7.8925 | -0.2 (-2.05%) | 277,091 |
| 3 Jan 2000 | HKD | 9.55 | 9.8 | 9.5 | 9.75 | 8.0578 | -0.05 (-0.51%) | 321,861 |
| 31 Dec 1999 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 8.0992 | 0.0 (0.0%) | 0 |
| 30 Dec 1999 | HKD | 9.6 | 9.8 | 9.3999 | 9.8 | 8.0992 | +0.3 (+3.16%) | 661,194 |
| 29 Dec 1999 | HKD | 9.5 | 9.8 | 9.5 | 9.5 | 7.8512 | -0.3 (-3.06%) | 71,390 |
| 28 Dec 1999 | HKD | 9.5 | 9.8 | 9.2 | 9.8 | 8.0992 | +0.3 (+3.16%) | 179,080 |
| 27 Dec 1999 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 7.8512 | 0.0 (0.0%) | 0 |
