| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2000 | HKD | 3.9 | 4.1 | 3.875 | 4 | 3.3333 | +0.125 (+3.23%) | 4,363,202 |
| 7 Jun 2000 | HKD | 3.95 | 3.95 | 3.85 | 3.875 | 3.2292 | -0.075 (-1.90%) | 2,803,201 |
| 6 Jun 2000 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.2917 | 0.0 (0.0%) | 0 |
| 5 Jun 2000 | HKD | 3.95 | 4.1 | 3.9 | 3.95 | 3.2917 | +0.1 (+2.60%) | 7,036,803 |
| 2 Jun 2000 | HKD | 3.87 | 3.9 | 3.825 | 3.85 | 3.2083 | +0.025 (+0.65%) | 3,408,002 |
| 1 Jun 2000 | HKD | 3.8 | 3.875 | 3.75 | 3.825 | 3.1875 | +0.025 (+0.66%) | 2,407,201 |
| 31 May 2000 | HKD | 3.7 | 3.9 | 3.7 | 3.8 | 3.1667 | +0.175 (+4.83%) | 6,170,403 |
| 30 May 2000 | HKD | 3.62 | 3.725 | 3.575 | 3.625 | 3.0208 | +0.1 (+2.84%) | 4,473,602 |
| 29 May 2000 | HKD | 3.4 | 3.575 | 3.325 | 3.525 | 2.9375 | +0.175 (+5.22%) | 1,989,601 |
| 26 May 2000 | HKD | 3.3 | 3.35 | 3.175 | 3.35 | 2.7917 | -0.075 (-2.19%) | 2,426,401 |
| 25 May 2000 | HKD | 3.6 | 3.725 | 3.4 | 3.425 | 2.8542 | -0.1 (-2.84%) | 5,505,602 |
| 24 May 2000 | HKD | 3.87 | 3.875 | 3.475 | 3.525 | 2.9375 | -0.35 (-9.03%) | 8,143,204 |
| 23 May 2000 | HKD | 4.07 | 4.175 | 3.775 | 3.875 | 3.2292 | -0.2 (-4.91%) | 5,011,202 |
| 22 May 2000 | HKD | 4.12 | 4.35 | 4.025 | 4.075 | 3.3958 | -0.05 (-1.21%) | 10,550,405 |
| 19 May 2000 | HKD | 3.8 | 4.225 | 3.8 | 4.125 | 3.4375 | +0.325 (+8.55%) | 16,920,008 |
| 18 May 2000 | HKD | 3.6 | 3.825 | 3.6 | 3.8 | 3.1667 | +0.1 (+2.70%) | 1,560,001 |
| 17 May 2000 | HKD | 3.85 | 3.95 | 3.675 | 3.7 | 3.0833 | -0.2 (-5.13%) | 3,316,802 |
| 16 May 2000 | HKD | 3.575 | 3.9 | 3.575 | 3.9 | 3.25 | +0.35 (+9.86%) | 5,904,003 |
| 15 May 2000 | HKD | 3.52 | 3.6 | 3.5 | 3.55 | 2.9583 | +0.025 (+0.71%) | 2,366,401 |
| 12 May 2000 | HKD | 3.55 | 3.65 | 3.425 | 3.525 | 2.9375 | -0.05 (-1.40%) | 4,564,802 |
| 11 May 2000 | HKD | 3.575 | 3.575 | 3.575 | 3.575 | 2.9792 | 0.0 (0.0%) | 0 |
| 10 May 2000 | HKD | 3.425 | 3.6 | 3.425 | 3.575 | 2.9792 | +0.15 (+4.38%) | 6,698,403 |
| 9 May 2000 | HKD | 3.35 | 3.425 | 3.325 | 3.425 | 2.8542 | +0.025 (+0.74%) | 2,335,201 |
| 8 May 2000 | HKD | 3.35 | 3.45 | 3.325 | 3.4 | 2.8333 | +0.075 (+2.26%) | 4,363,202 |
| 5 May 2000 | HKD | 3.5 | 3.5 | 3.3 | 3.325 | 2.7708 | -0.075 (-2.21%) | 3,513,602 |
| 4 May 2000 | HKD | 3.125 | 3.425 | 3.125 | 3.4 | 2.8333 | +0.25 (+7.94%) | 2,908,801 |
| 3 May 2000 | HKD | 3 | 3.175 | 3 | 3.15 | 2.625 | +0.15 (+5%) | 1,428,001 |
| 2 May 2000 | HKD | 3 | 3.025 | 2.975 | 3 | 2.5 | +0.025 (+0.84%) | 1,132,801 |
| 1 May 2000 | HKD | 2.975 | 2.975 | 2.975 | 2.975 | 2.4792 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | HKD | 3 | 3 | 2.9 | 2.975 | 2.4792 | 0.0 (0.0%) | 1,080,000 |
