| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2000 | HKD | 0.7 | 0.73 | 0.68 | 0.73 | 36.5 | +0.02 (+2.82%) | 16,000 |
| 31 May 2000 | HKD | 0.75 | 0.75 | 0.71 | 0.71 | 35.5 | -0.03 (-4.05%) | 62,400 |
| 30 May 2000 | HKD | 0.74 | 0.74 | 0.7 | 0.74 | 37 | 0.0 (0.0%) | 289,600 |
| 29 May 2000 | HKD | 0.69 | 0.74 | 0.68 | 0.74 | 37 | +0.05 (+7.25%) | 234,400 |
| 26 May 2000 | HKD | 0.65 | 0.69 | 0.63 | 0.69 | 34.5 | -0.01 (-1.43%) | 223,200 |
| 25 May 2000 | HKD | 0.68 | 0.7 | 0.64 | 0.7 | 35 | +0.02 (+2.94%) | 144,800 |
| 24 May 2000 | HKD | 0.71 | 0.71 | 0.68 | 0.68 | 34 | -0.11 (-13.92%) | 172,000 |
| 23 May 2000 | HKD | 0.7 | 0.79 | 0.66 | 0.79 | 39.5 | +0.04 (+5.33%) | 60,800 |
| 22 May 2000 | HKD | 0.73 | 0.75 | 0.72 | 0.75 | 37.5 | -0.01 (-1.32%) | 237,600 |
| 19 May 2000 | HKD | 0.76 | 0.78 | 0.76 | 0.76 | 38 | -0.04 (-5%) | 120,000 |
| 18 May 2000 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 40 | +0.01 (+1.27%) | 126,400 |
| 17 May 2000 | HKD | 0.86 | 0.86 | 0.79 | 0.79 | 39.5 | -0.03 (-3.66%) | 38,400 |
| 16 May 2000 | HKD | 0.8 | 0.83 | 0.78 | 0.82 | 41 | +0.01 (+1.23%) | 935,200 |
| 15 May 2000 | HKD | 0.77 | 0.81 | 0.77 | 0.81 | 40.5 | 0.0 (0.0%) | 20,800 |
| 12 May 2000 | HKD | 0.77 | 0.81 | 0.77 | 0.81 | 40.5 | +0.01 (+1.25%) | 23,200 |
| 11 May 2000 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 40 | 0.0 (0.0%) | 0 |
| 10 May 2000 | HKD | 0.85 | 0.85 | 0.78 | 0.8 | 40 | -0.03 (-3.61%) | 163,200 |
| 9 May 2000 | HKD | 0.8 | 0.84 | 0.77 | 0.83 | 41.5 | -0.05 (-5.68%) | 291,200 |
| 8 May 2000 | HKD | 0.96 | 1 | 0.8 | 0.88 | 44 | -0.03 (-3.30%) | 140,000 |
| 5 May 2000 | HKD | 0.85 | 0.94 | 0.85 | 0.91 | 45.5 | +0.06 (+7.06%) | 414,400 |
| 4 May 2000 | HKD | 0.82 | 0.87 | 0.82 | 0.85 | 42.5 | +0.02 (+2.41%) | 228,800 |
| 3 May 2000 | HKD | 0.78 | 0.85 | 0.77 | 0.83 | 41.5 | +0.02 (+2.47%) | 336,000 |
| 2 May 2000 | HKD | 0.82 | 0.84 | 0.78 | 0.81 | 40.5 | -0.01 (-1.22%) | 51,200 |
| 1 May 2000 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 41 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | HKD | 0.83 | 0.83 | 0.77 | 0.82 | 41 | +0.01 (+1.23%) | 210,400 |
| 27 Apr 2000 | HKD | 0.79 | 0.83 | 0.76 | 0.81 | 40.5 | +0.03 (+3.85%) | 297,600 |
| 26 Apr 2000 | HKD | 0.8 | 0.82 | 0.76 | 0.78 | 39 | -0.01 (-1.27%) | 561,600 |
| 25 Apr 2000 | HKD | 0.7 | 0.79 | 0.68 | 0.79 | 39.5 | +0.08 (+11.27%) | 272,800 |
| 24 Apr 2000 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 35.5 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 35.5 | 0.0 (0.0%) | 0 |
