| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2000 | HKD | 0.1439 | 0.1465 | 0.1414 | 0.1414 | 4.5248 | +0.001 (+0.64%) | 1,479,523 |
| 1 Feb 2000 | HKD | 0.1363 | 0.1431 | 0.1363 | 0.1405 | 4.496 | +0.003 (+1.81%) | 560,692 |
| 31 Jan 2000 | HKD | 0.1448 | 0.1448 | 0.138 | 0.138 | 4.416 | -0.009 (-5.80%) | 490,239 |
| 28 Jan 2000 | HKD | 0.1422 | 0.1482 | 0.1388 | 0.1465 | 4.688 | +0.007 (+4.87%) | 1,018,640 |
| 27 Jan 2000 | HKD | 0.1422 | 0.1439 | 0.1397 | 0.1397 | 4.4704 | -0.003 (-1.76%) | 651,695 |
| 26 Jan 2000 | HKD | 0.1439 | 0.1448 | 0.1414 | 0.1422 | 4.5504 | -0.002 (-1.18%) | 813,150 |
| 25 Jan 2000 | HKD | 0.1448 | 0.1533 | 0.1422 | 0.1439 | 4.6048 | -0.003 (-2.31%) | 1,729,045 |
| 24 Jan 2000 | HKD | 0.138 | 0.1482 | 0.138 | 0.1473 | 4.7136 | +0.013 (+9.44%) | 1,940,406 |
| 21 Jan 2000 | HKD | 0.1278 | 0.1388 | 0.1278 | 0.1346 | 4.3072 | -0.001 (-0.59%) | 892,411 |
| 20 Jan 2000 | HKD | 0.1363 | 0.1431 | 0.1337 | 0.1354 | 4.3328 | -0.003 (-2.45%) | 689,857 |
| 19 Jan 2000 | HKD | 0.1303 | 0.1431 | 0.1303 | 0.1388 | 4.4416 | +0.006 (+4.44%) | 443,270 |
| 18 Jan 2000 | HKD | 0.1346 | 0.1346 | 0.1312 | 0.1329 | 4.2528 | -0.002 (-1.26%) | 369,881 |
| 17 Jan 2000 | HKD | 0.1363 | 0.1397 | 0.1337 | 0.1346 | 4.3072 | -0.005 (-3.65%) | 452,076 |
| 14 Jan 2000 | HKD | 0.1448 | 0.1448 | 0.1397 | 0.1397 | 4.4704 | -0.003 (-1.76%) | 428,592 |
| 13 Jan 2000 | HKD | 0.1422 | 0.1456 | 0.1405 | 0.1422 | 4.5504 | -0.003 (-2.34%) | 868,926 |
| 12 Jan 2000 | HKD | 0.1405 | 0.1473 | 0.1405 | 0.1456 | 4.6592 | +0.003 (+1.75%) | 736,826 |
| 11 Jan 2000 | HKD | 0.1448 | 0.1533 | 0.138 | 0.1431 | 4.5792 | -0.003 (-2.32%) | 1,203,580 |
| 10 Jan 2000 | HKD | 0.1448 | 0.1559 | 0.1448 | 0.1465 | 4.688 | -0.001 (-0.54%) | 1,097,900 |
| 7 Jan 2000 | HKD | 0.1363 | 0.1507 | 0.1363 | 0.1473 | 4.7136 | +0.019 (+15.26%) | 1,127,255 |
| 6 Jan 2000 | HKD | 0.1448 | 0.149 | 0.1243 | 0.1278 | 4.0896 | -0.017 (-11.74%) | 1,781,886 |
| 5 Jan 2000 | HKD | 0.1533 | 0.1601 | 0.1397 | 0.1448 | 4.6336 | -0.024 (-14.12%) | 1,268,162 |
| 4 Jan 2000 | HKD | 0.1703 | 0.1942 | 0.1601 | 0.1686 | 5.3952 | -0.005 (-2.94%) | 6,593,270 |
| 3 Jan 2000 | HKD | 0.1533 | 0.1788 | 0.1533 | 0.1737 | 5.5584 | +0.022 (+14.58%) | 6,625,561 |
| 31 Dec 1999 | HKD | 0.1516 | 0.1516 | 0.1516 | 0.1516 | 4.8512 | 0.0 (0.0%) | 0 |
| 30 Dec 1999 | HKD | 0.1218 | 0.1576 | 0.1218 | 0.1516 | 4.8512 | +0.032 (+26.23%) | 5,583,437 |
| 29 Dec 1999 | HKD | 0.1192 | 0.1218 | 0.115 | 0.1201 | 3.8432 | -0.001 (-0.66%) | 1,103,771 |
| 28 Dec 1999 | HKD | 0.1192 | 0.1269 | 0.1192 | 0.1209 | 3.8688 | -0.002 (-1.39%) | 1,012,769 |
| 27 Dec 1999 | HKD | 0.1226 | 0.1226 | 0.1226 | 0.1226 | 3.9232 | 0.0 (0.0%) | 0 |
| 24 Dec 1999 | HKD | 0.115 | 0.1278 | 0.115 | 0.1226 | 3.9232 | +0.004 (+3.55%) | 1,062,673 |
| 23 Dec 1999 | HKD | 0.1278 | 0.1303 | 0.115 | 0.1184 | 3.7888 | -0.011 (-8.57%) | 2,004,988 |
