| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2000 | HKD | 2.85 | 2.975 | 2.8 | 2.875 | 2.3958 | +0.125 (+4.55%) | 4,144,802 |
| 15 Mar 2000 | HKD | 2.65 | 2.8 | 2.625 | 2.75 | 2.2917 | +0.125 (+4.76%) | 568,800 |
| 14 Mar 2000 | HKD | 2.65 | 2.7 | 2.6 | 2.625 | 2.1875 | -0.05 (-1.87%) | 1,245,601 |
| 13 Mar 2000 | HKD | 2.72 | 2.775 | 2.675 | 2.675 | 2.2292 | -0.05 (-1.83%) | 669,600 |
| 10 Mar 2000 | HKD | 2.8 | 2.95 | 2.7 | 2.725 | 2.2708 | +0.025 (+0.93%) | 1,718,401 |
| 9 Mar 2000 | HKD | 2.675 | 2.8 | 2.675 | 2.7 | 2.25 | 0.0 (0.0%) | 712,800 |
| 8 Mar 2000 | HKD | 2.675 | 2.725 | 2.675 | 2.7 | 2.25 | 0.0 (0.0%) | 686,400 |
| 7 Mar 2000 | HKD | 2.7 | 2.75 | 2.675 | 2.7 | 2.25 | -0.05 (-1.82%) | 796,800 |
| 6 Mar 2000 | HKD | 2.8 | 2.85 | 2.75 | 2.75 | 2.2917 | +0.025 (+0.92%) | 943,440 |
| 3 Mar 2000 | HKD | 2.75 | 2.75 | 2.7 | 2.725 | 2.2708 | 0.0 (0.0%) | 326,400 |
| 2 Mar 2000 | HKD | 2.75 | 2.75 | 2.675 | 2.725 | 2.2708 | -0.025 (-0.91%) | 880,800 |
| 1 Mar 2000 | HKD | 2.75 | 2.8 | 2.725 | 2.75 | 2.2917 | -0.025 (-0.90%) | 520,800 |
| 29 Feb 2000 | HKD | 2.6 | 2.875 | 2.6 | 2.775 | 2.3125 | +0.2 (+7.77%) | 1,497,601 |
| 28 Feb 2000 | HKD | 2.7 | 2.75 | 2.55 | 2.575 | 2.1458 | -0.2 (-7.21%) | 2,586,000 |
| 25 Feb 2000 | HKD | 2.9 | 2.9 | 2.725 | 2.775 | 2.3125 | -0.1 (-3.48%) | 1,034,400 |
| 24 Feb 2000 | HKD | 2.95 | 2.95 | 2.8 | 2.875 | 2.3958 | +0.025 (+0.88%) | 4,658,402 |
| 23 Feb 2000 | HKD | 2.7 | 3 | 2.65 | 2.85 | 2.375 | +0.15 (+5.56%) | 1,010,400 |
| 22 Feb 2000 | HKD | 2.77 | 2.775 | 2.65 | 2.7 | 2.25 | -0.075 (-2.70%) | 1,044,000 |
| 21 Feb 2000 | HKD | 2.87 | 2.875 | 2.775 | 2.775 | 2.3125 | -0.1 (-3.48%) | 1,696,801 |
| 18 Feb 2000 | HKD | 2.85 | 3 | 2.825 | 2.875 | 2.3958 | -0.025 (-0.86%) | 1,516,801 |
| 17 Feb 2000 | HKD | 2.97 | 2.975 | 2.85 | 2.9 | 2.4167 | -0.075 (-2.52%) | 1,656,001 |
| 16 Feb 2000 | HKD | 3.05 | 3.05 | 2.95 | 2.975 | 2.4792 | -0.1 (-3.25%) | 2,100,001 |
| 15 Feb 2000 | HKD | 3.05 | 3.175 | 3.025 | 3.075 | 2.5625 | +0.025 (+0.82%) | 2,863,201 |
| 14 Feb 2000 | HKD | 3.25 | 3.25 | 3 | 3.05 | 2.5417 | -0.1 (-3.17%) | 2,232,001 |
| 11 Feb 2000 | HKD | 3.1 | 3.25 | 3 | 3.15 | 2.625 | +0.1 (+3.28%) | 3,156,001 |
| 10 Feb 2000 | HKD | 3 | 3.075 | 2.95 | 3.05 | 2.5417 | -0.05 (-1.61%) | 693,600 |
| 9 Feb 2000 | HKD | 3.05 | 3.2 | 3.05 | 3.1 | 2.5833 | +0.15 (+5.08%) | 2,349,601 |
| 8 Feb 2000 | HKD | 2.9 | 3 | 2.875 | 2.95 | 2.4583 | +0.05 (+1.72%) | 871,200 |
| 7 Feb 2000 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.4167 | 0.0 (0.0%) | 0 |
| 4 Feb 2000 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.4167 | 0.0 (0.0%) | 0 |
