| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2000 | HKD | 4.1 | 4.1 | 4.075 | 4.075 | 3.3958 | 0.0 (0.0%) | 278,400 |
| 30 Aug 2000 | HKD | 4.075 | 4.1 | 4.075 | 4.075 | 3.3958 | 0.0 (0.0%) | 633,600 |
| 29 Aug 2000 | HKD | 4.05 | 4.075 | 4.05 | 4.075 | 3.3958 | +0.025 (+0.62%) | 184,800 |
| 28 Aug 2000 | HKD | 4.05 | 4.05 | 4.025 | 4.05 | 3.375 | -0.1 (-2.41%) | 256,800 |
| 25 Aug 2000 | HKD | 4.15 | 4.15 | 4.1 | 4.15 | 3.4583 | 0.0 (0.0%) | 302,400 |
| 24 Aug 2000 | HKD | 4.17 | 4.25 | 4.15 | 4.15 | 3.4583 | -0.075 (-1.78%) | 489,600 |
| 23 Aug 2000 | HKD | 4.42 | 4.425 | 4.2 | 4.225 | 3.5208 | -0.075 (-1.74%) | 477,600 |
| 22 Aug 2000 | HKD | 4.25 | 4.3 | 4.25 | 4.3 | 3.5833 | +0.05 (+1.18%) | 232,800 |
| 21 Aug 2000 | HKD | 4.35 | 4.35 | 4.25 | 4.25 | 3.5417 | -0.125 (-2.86%) | 996,000 |
| 18 Aug 2000 | HKD | 4.4 | 4.45 | 4.325 | 4.375 | 3.6458 | +0.05 (+1.16%) | 4,195,202 |
| 17 Aug 2000 | HKD | 4 | 4.35 | 4 | 4.325 | 3.6042 | +0.3 (+7.45%) | 4,944,002 |
| 16 Aug 2000 | HKD | 4 | 4.025 | 4 | 4.025 | 3.3542 | +0.025 (+0.63%) | 525,600 |
| 15 Aug 2000 | HKD | 4 | 4 | 3.975 | 4 | 3.3333 | 0.0 (0.0%) | 1,190,401 |
| 14 Aug 2000 | HKD | 4 | 4 | 3.975 | 4 | 3.3333 | -0.025 (-0.62%) | 564,000 |
| 11 Aug 2000 | HKD | 4 | 4.05 | 4 | 4.025 | 3.3542 | +0.075 (+1.90%) | 878,640 |
| 10 Aug 2000 | HKD | 3.925 | 3.95 | 3.925 | 3.95 | 3.2917 | +0.025 (+0.64%) | 664,800 |
| 9 Aug 2000 | HKD | 3.97 | 4 | 3.9 | 3.925 | 3.2708 | +0.025 (+0.64%) | 903,960 |
| 8 Aug 2000 | HKD | 4 | 4 | 3.9 | 3.9 | 3.25 | -0.125 (-3.11%) | 679,200 |
| 7 Aug 2000 | HKD | 4 | 4.025 | 3.95 | 4.025 | 3.3542 | +0.025 (+0.63%) | 787,200 |
| 4 Aug 2000 | HKD | 4.1 | 4.1 | 4 | 4 | 3.3333 | -0.1 (-2.44%) | 2,164,801 |
| 3 Aug 2000 | HKD | 4.1 | 4.125 | 4.05 | 4.1 | 3.4167 | +0.025 (+0.61%) | 3,122,401 |
| 2 Aug 2000 | HKD | 3.825 | 4.075 | 3.825 | 4.075 | 3.3958 | +0.25 (+6.54%) | 2,208,001 |
| 1 Aug 2000 | HKD | 3.85 | 3.85 | 3.675 | 3.825 | 3.1875 | +0.025 (+0.66%) | 1,427,161 |
| 31 Jul 2000 | HKD | 3.7 | 3.8 | 3.6 | 3.8 | 3.1667 | -0.025 (-0.65%) | 2,172,001 |
| 28 Jul 2000 | HKD | 3.9 | 3.925 | 3.825 | 3.825 | 3.1875 | -0.1 (-2.55%) | 1,238,401 |
| 27 Jul 2000 | HKD | 4 | 4 | 3.8 | 3.925 | 3.2708 | -0.1 (-2.48%) | 2,258,401 |
| 26 Jul 2000 | HKD | 4.07 | 4.1 | 4.025 | 4.025 | 3.3542 | -0.05 (-1.23%) | 537,600 |
| 25 Jul 2000 | HKD | 4.1 | 4.1 | 4.05 | 4.075 | 3.3958 | 0.0 (0.0%) | 561,600 |
| 24 Jul 2000 | HKD | 4.1 | 4.125 | 4.05 | 4.075 | 3.3958 | +0.025 (+0.62%) | 1,281,601 |
| 21 Jul 2000 | HKD | 4 | 4.125 | 4 | 4.05 | 3.375 | +0.025 (+0.62%) | 1,272,001 |
