| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2000 | HKD | 1.02 | 1.08 | 1.02 | 1.07 | 6.0145 | +0.04 (+3.88%) | 117,772 |
| 27 Jan 2000 | HKD | 0.99 | 1.03 | 0.99 | 1.03 | 5.7897 | +0.04 (+4.04%) | 69,738 |
| 26 Jan 2000 | HKD | 0.98 | 0.99 | 0.98 | 0.99 | 5.5648 | -0.01 (-1%) | 90,019 |
| 25 Jan 2000 | HKD | 1 | 1 | 1 | 1 | 5.621 | 0.0 (0.0%) | 10,674 |
| 24 Jan 2000 | HKD | 0.98 | 1 | 0.96 | 1 | 5.621 | 0.0 (0.0%) | 127,378 |
| 21 Jan 2000 | HKD | 0.99 | 1 | 0.98 | 1 | 5.621 | -0.01 (-0.99%) | 103,628 |
| 20 Jan 2000 | HKD | 1 | 1.02 | 1 | 1.01 | 5.6773 | -0.01 (-0.98%) | 220,599 |
| 19 Jan 2000 | HKD | 1.02 | 1.02 | 0.99 | 1.02 | 5.7335 | -0.02 (-1.92%) | 52,303 |
| 18 Jan 2000 | HKD | 1.07 | 1.07 | 1.02 | 1.04 | 5.8459 | -0.01 (-0.95%) | 41,985 |
| 17 Jan 2000 | HKD | 1.06 | 1.07 | 1.05 | 1.05 | 5.9021 | +0.02 (+1.94%) | 38,071 |
| 14 Jan 2000 | HKD | 1.1 | 1.11 | 1.03 | 1.03 | 5.7897 | -0.05 (-4.63%) | 111,367 |
| 13 Jan 2000 | HKD | 1.05 | 1.12 | 1.05 | 1.08 | 6.0707 | +0.04 (+3.85%) | 150,355 |
| 12 Jan 2000 | HKD | 1.01 | 1.04 | 1 | 1.04 | 5.8459 | -0.01 (-0.95%) | 42,697 |
| 11 Jan 2000 | HKD | 1.04 | 1.05 | 1.02 | 1.05 | 5.9021 | 0.0 (0.0%) | 23,483 |
| 10 Jan 2000 | HKD | 1.05 | 1.06 | 1.01 | 1.05 | 5.9021 | 0.0 (0.0%) | 33,802 |
| 7 Jan 2000 | HKD | 1 | 1.05 | 0.99 | 1.05 | 5.9021 | +0.01 (+0.96%) | 31,222 |
| 6 Jan 2000 | HKD | 0.99 | 1.04 | 0.98 | 1.04 | 5.8459 | -0.01 (-0.95%) | 24,906 |
| 5 Jan 2000 | HKD | 0.98 | 1.05 | 0.98 | 1.05 | 5.9021 | -0.01 (-0.94%) | 72,940 |
| 4 Jan 2000 | HKD | 1.09 | 1.09 | 1 | 1.06 | 5.9583 | -0.11 (-9.40%) | 165,094 |
| 3 Jan 2000 | HKD | 1.15 | 1.17 | 1.1 | 1.17 | 6.5766 | -0.03 (-2.50%) | 95,534 |
| 31 Dec 1999 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 6.7453 | 0.0 (0.0%) | 0 |
| 30 Dec 1999 | HKD | 1.05 | 1.21 | 1.05 | 1.2 | 6.7453 | +0.15 (+14.29%) | 876,616 |
| 29 Dec 1999 | HKD | 1.01 | 1.05 | 1.01 | 1.05 | 5.9021 | 0.0 (0.0%) | 93,132 |
| 28 Dec 1999 | HKD | 1.01 | 1.06 | 1.01 | 1.05 | 5.9021 | 0.0 (0.0%) | 106,386 |
| 27 Dec 1999 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 5.9021 | 0.0 (0.0%) | 0 |
| 24 Dec 1999 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 5.9021 | 0.0 (0.0%) | 0 |
| 23 Dec 1999 | HKD | 1.06 | 1.07 | 1 | 1.05 | 5.9021 | +0.02 (+1.94%) | 95,356 |
| 22 Dec 1999 | HKD | 1.04 | 1.06 | 1.01 | 1.03 | 5.7897 | -0.03 (-2.83%) | 42,786 |
| 21 Dec 1999 | HKD | 1.05 | 1.06 | 1 | 1.06 | 5.9583 | +0.01 (+0.95%) | 107,453 |
| 20 Dec 1999 | HKD | 1.07 | 1.08 | 1.05 | 1.05 | 5.9021 | -0.02 (-1.87%) | 48,034 |
