| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2000 | HKD | 1.7 | 1.73 | 1.63 | 1.63 | 218.6118 | -0.12 (-6.86%) | 4,921 |
| 26 Jul 2000 | HKD | 1.84 | 1.84 | 1.75 | 1.75 | 234.7059 | +0.03 (+1.74%) | 746 |
| 25 Jul 2000 | HKD | 1.72 | 1.72 | 1.7 | 1.72 | 230.6824 | 0.0 (0.0%) | 403 |
| 24 Jul 2000 | HKD | 1.74 | 1.74 | 1.7 | 1.72 | 230.6824 | -0.03 (-1.71%) | 731 |
| 21 Jul 2000 | HKD | 1.77 | 1.82 | 1.7 | 1.75 | 234.7059 | +0.01 (+0.57%) | 12,452 |
| 20 Jul 2000 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 233.3647 | -0.03 (-1.69%) | 716 |
| 19 Jul 2000 | HKD | 1.78 | 1.8 | 1.77 | 1.77 | 237.3882 | -0.01 (-0.56%) | 2,416 |
| 18 Jul 2000 | HKD | 1.77 | 1.78 | 1.69 | 1.78 | 238.7294 | +0.09 (+5.33%) | 298 |
| 17 Jul 2000 | HKD | 1.78 | 1.8 | 1.69 | 1.69 | 226.6588 | -0.11 (-6.11%) | 343 |
| 14 Jul 2000 | HKD | 1.68 | 1.81 | 1.63 | 1.8 | 241.4118 | +0.05 (+2.86%) | 4,623 |
| 13 Jul 2000 | HKD | 1.86 | 1.86 | 1.71 | 1.75 | 234.7059 | -0.09 (-4.89%) | 15,971 |
| 12 Jul 2000 | HKD | 1.85 | 1.89 | 1.82 | 1.84 | 246.7765 | +0.01 (+0.55%) | 13,287 |
| 11 Jul 2000 | HKD | 1.78 | 1.86 | 1.78 | 1.83 | 245.4353 | +0.04 (+2.23%) | 9,544 |
| 10 Jul 2000 | HKD | 1.87 | 1.87 | 1.79 | 1.79 | 240.0706 | -0.04 (-2.19%) | 2,908 |
| 7 Jul 2000 | HKD | 1.84 | 1.93 | 1.83 | 1.83 | 245.4353 | -0.03 (-1.61%) | 31,793 |
| 6 Jul 2000 | HKD | 1.87 | 1.9 | 1.83 | 1.86 | 249.4588 | +0.03 (+1.64%) | 5,160 |
| 5 Jul 2000 | HKD | 1.8 | 1.9 | 1.8 | 1.83 | 245.4353 | +0.03 (+1.67%) | 6,725 |
| 4 Jul 2000 | HKD | 1.73 | 1.86 | 1.7 | 1.8 | 241.4118 | +0.07 (+4.05%) | 805 |
| 3 Jul 2000 | HKD | 1.77 | 1.78 | 1.73 | 1.73 | 232.0235 | 0.0 (0.0%) | 552 |
| 30 Jun 2000 | HKD | 1.82 | 1.82 | 1.73 | 1.73 | 232.0235 | -0.1 (-5.46%) | 1,775 |
| 29 Jun 2000 | HKD | 1.85 | 1.86 | 1.8 | 1.83 | 245.4353 | -0.01 (-0.54%) | 7,337 |
| 28 Jun 2000 | HKD | 1.89 | 1.91 | 1.81 | 1.84 | 246.7765 | -0.03 (-1.60%) | 11,721 |
| 27 Jun 2000 | HKD | 1.86 | 1.9 | 1.82 | 1.87 | 250.8 | -0.01 (-0.53%) | 24,710 |
| 26 Jun 2000 | HKD | 1.96 | 1.99 | 1.86 | 1.88 | 252.1412 | -0.06 (-3.09%) | 74,039 |
| 23 Jun 2000 | HKD | 1.93 | 1.97 | 1.88 | 1.94 | 260.1882 | +0.01 (+0.52%) | 28,676 |
| 22 Jun 2000 | HKD | 1.86 | 1.96 | 1.8 | 1.93 | 258.8471 | +0.13 (+7.22%) | 15,270 |
| 21 Jun 2000 | HKD | 1.91 | 1.91 | 1.79 | 1.8 | 241.4118 | -0.09 (-4.76%) | 10,841 |
| 20 Jun 2000 | HKD | 1.97 | 2.05 | 1.86 | 1.89 | 253.4824 | -0.08 (-4.06%) | 98,168 |
| 19 Jun 2000 | HKD | 1.71 | 1.98 | 1.7 | 1.97 | 264.2118 | +0.27 (+15.88%) | 89,429 |
| 16 Jun 2000 | HKD | 1.67 | 1.73 | 1.63 | 1.7 | 228 | +0.03 (+1.80%) | 28,960 |
