| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2000 | HKD | 0.87 | 0.88 | 0.85 | 0.88 | 4.9465 | +0.03 (+3.53%) | 47,678 |
| 9 Mar 2000 | HKD | 0.83 | 0.86 | 0.82 | 0.85 | 4.7779 | +0.03 (+3.66%) | 59,420 |
| 8 Mar 2000 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 4.6093 | 0.0 (0.0%) | 7,116 |
| 7 Mar 2000 | HKD | 0.85 | 0.85 | 0.82 | 0.82 | 4.6093 | 0.0 (0.0%) | 30,599 |
| 6 Mar 2000 | HKD | 0.82 | 0.85 | 0.81 | 0.82 | 4.6093 | -0.03 (-3.53%) | 146,681 |
| 3 Mar 2000 | HKD | 0.81 | 0.85 | 0.81 | 0.85 | 4.7779 | +0.04 (+4.94%) | 64,045 |
| 2 Mar 2000 | HKD | 0.82 | 0.82 | 0.81 | 0.81 | 4.553 | -0.03 (-3.57%) | 3,620 |
| 1 Mar 2000 | HKD | 0.85 | 0.85 | 0.84 | 0.84 | 4.7217 | -0.04 (-4.55%) | 21,348 |
| 29 Feb 2000 | HKD | 0.81 | 0.9 | 0.81 | 0.88 | 4.9465 | -0.02 (-2.22%) | 14,588 |
| 28 Feb 2000 | HKD | 0.91 | 0.91 | 0.8 | 0.9 | 5.0589 | -0.02 (-2.17%) | 19,925 |
| 25 Feb 2000 | HKD | 0.86 | 0.92 | 0.83 | 0.92 | 5.1714 | +0.06 (+6.98%) | 80,412 |
| 24 Feb 2000 | HKD | 0.9 | 0.9 | 0.86 | 0.86 | 4.8341 | -0.04 (-4.44%) | 3,983 |
| 23 Feb 2000 | HKD | 0.9 | 0.92 | 0.9 | 0.9 | 5.0589 | +0.05 (+5.88%) | 21,704 |
| 22 Feb 2000 | HKD | 0.86 | 0.9 | 0.85 | 0.85 | 4.7779 | -0.04 (-4.49%) | 17,079 |
| 21 Feb 2000 | HKD | 0.93 | 0.93 | 0.89 | 0.89 | 5.0027 | -0.03 (-3.26%) | 3,914 |
| 18 Feb 2000 | HKD | 0.95 | 0.97 | 0.92 | 0.92 | 5.1714 | -0.04 (-4.17%) | 113,858 |
| 17 Feb 2000 | HKD | 0.96 | 0.96 | 0.94 | 0.96 | 5.3962 | -0.01 (-1.03%) | 22,060 |
| 16 Feb 2000 | HKD | 0.95 | 0.97 | 0.95 | 0.97 | 5.4524 | +0.01 (+1.04%) | 28,553 |
| 15 Feb 2000 | HKD | 0.96 | 0.97 | 0.94 | 0.96 | 5.3962 | -0.03 (-3.03%) | 211,704 |
| 14 Feb 2000 | HKD | 0.89 | 1.01 | 0.89 | 0.99 | 5.5648 | +0.04 (+4.21%) | 194,981 |
| 11 Feb 2000 | HKD | 0.98 | 0.98 | 0.95 | 0.95 | 5.34 | -0.02 (-2.06%) | 46,255 |
| 10 Feb 2000 | HKD | 0.99 | 0.99 | 0.97 | 0.97 | 5.4524 | -0.02 (-2.02%) | 45,899 |
| 9 Feb 2000 | HKD | 1 | 1 | 0.99 | 0.99 | 5.5648 | -0.04 (-3.88%) | 18,502 |
| 8 Feb 2000 | HKD | 1.03 | 1.05 | 1.03 | 1.03 | 5.7897 | +0.02 (+1.98%) | 14,588 |
| 7 Feb 2000 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 5.6773 | 0.0 (0.0%) | 0 |
| 4 Feb 2000 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 5.6773 | 0.0 (0.0%) | 0 |
| 3 Feb 2000 | HKD | 1 | 1.01 | 1 | 1.01 | 5.6773 | +0.02 (+2.02%) | 35,581 |
| 2 Feb 2000 | HKD | 1 | 1.02 | 0.99 | 0.99 | 5.5648 | -0.01 (-1%) | 84,326 |
| 1 Feb 2000 | HKD | 1.01 | 1.01 | 1 | 1 | 5.621 | -0.02 (-1.96%) | 14,232 |
| 31 Jan 2000 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 5.7335 | -0.05 (-4.67%) | 9,251 |
