| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2000 | HKD | 14.5299 | 14.5299 | 14.2993 | 14.2993 | 14.2993 | -1.153 (-7.46%) | 145,729 |
| 14 Dec 2000 | HKD | 14.9912 | 15.6831 | 14.7606 | 15.4525 | 15.4525 | +0.461 (+3.08%) | 42,015 |
| 13 Dec 2000 | HKD | 14.9912 | 15.2218 | 14.7606 | 14.9912 | 14.9912 | 0.0 (0.0%) | 228,739 |
| 12 Dec 2000 | HKD | 14.7606 | 15.2218 | 14.7606 | 14.9912 | 14.9912 | +0.231 (+1.56%) | 113,123 |
| 11 Dec 2000 | HKD | 14.5299 | 14.9912 | 14.5299 | 14.7606 | 14.7606 | -0.231 (-1.54%) | 37,137 |
| 8 Dec 2000 | HKD | 15.2218 | 15.2218 | 14.7606 | 14.9912 | 14.9912 | +0.231 (+1.56%) | 12,531 |
| 7 Dec 2000 | HKD | 14.2993 | 15.6831 | 14.2993 | 14.7606 | 14.7606 | -0.692 (-4.48%) | 4,238 |
| 6 Dec 2000 | HKD | 15.2218 | 15.4525 | 15.2218 | 15.4525 | 15.4525 | +0.231 (+1.52%) | 7,263 |
| 5 Dec 2000 | HKD | 14.2993 | 15.2218 | 14.2993 | 15.2218 | 15.2218 | +0.692 (+4.76%) | 4,043 |
| 4 Dec 2000 | HKD | 15.2218 | 15.2218 | 14.5299 | 14.5299 | 14.5299 | -0.692 (-4.55%) | 14,976 |
| 1 Dec 2000 | HKD | 14.7606 | 15.2218 | 14.7606 | 15.2218 | 15.2218 | +0.461 (+3.12%) | 1,734 |
| 30 Nov 2000 | HKD | 15.4525 | 15.6831 | 14.7606 | 14.7606 | 14.7606 | -0.922 (-5.88%) | 8,932 |
| 29 Nov 2000 | HKD | 15.6831 | 16.1444 | 14.9912 | 15.6831 | 15.6831 | -0.461 (-2.86%) | 14,243 |
| 28 Nov 2000 | HKD | 17.5282 | 17.5282 | 16.1444 | 16.1444 | 16.1444 | -0.461 (-2.78%) | 8,292 |
| 27 Nov 2000 | HKD | 16.6057 | 16.6057 | 16.1444 | 16.6057 | 16.6057 | +0.692 (+4.35%) | 15,653 |
| 24 Nov 2000 | HKD | 16.375 | 16.375 | 15.9138 | 15.9138 | 15.9138 | -0.692 (-4.17%) | 12,574 |
| 23 Nov 2000 | HKD | 16.375 | 17.0669 | 16.375 | 16.6057 | 16.6057 | -0.692 (-4.00%) | 77,092 |
| 22 Nov 2000 | HKD | 17.5282 | 17.5282 | 17.2976 | 17.2976 | 17.2976 | -0.231 (-1.32%) | 15,826 |
| 21 Nov 2000 | HKD | 17.5282 | 17.9895 | 17.5282 | 17.5282 | 17.5282 | -0.922 (-5.00%) | 15,176 |
| 20 Nov 2000 | HKD | 18.4507 | 18.6814 | 18.2201 | 18.4507 | 18.4507 | -0.692 (-3.61%) | 34,774 |
| 17 Nov 2000 | HKD | 19.3733 | 19.3733 | 18.912 | 19.1426 | 19.1426 | -0.692 (-3.49%) | 28,747 |
| 16 Nov 2000 | HKD | 19.1426 | 19.8345 | 19.1426 | 19.8345 | 19.8345 | +0.461 (+2.38%) | 13,051 |
| 15 Nov 2000 | HKD | 19.8345 | 20.7571 | 19.3733 | 19.3733 | 19.3733 | 0.0 (0.0%) | 23,352 |
| 14 Nov 2000 | HKD | 18.6814 | 19.3733 | 18.6814 | 19.3733 | 19.3733 | +0.231 (+1.21%) | 10,016 |
| 13 Nov 2000 | HKD | 18.912 | 19.3733 | 18.4507 | 19.1426 | 19.1426 | -0.692 (-3.49%) | 26,639 |
| 10 Nov 2000 | HKD | 18.912 | 20.5264 | 18.912 | 19.8345 | 19.8345 | +0.461 (+2.38%) | 73,927 |
| 9 Nov 2000 | HKD | 21.2183 | 21.2183 | 19.3733 | 19.3733 | 19.3733 | -1.845 (-8.70%) | 33,592 |
| 8 Nov 2000 | HKD | 21.2183 | 22.1409 | 20.5264 | 21.2183 | 21.2183 | +0.231 (+1.10%) | 93,744 |
| 7 Nov 2000 | HKD | 23.0634 | 23.0634 | 19.8345 | 20.9877 | 20.9877 | -1.845 (-8.08%) | 105,448 |
| 6 Nov 2000 | HKD | 19.3733 | 24.9085 | 19.1426 | 22.8328 | 22.8328 | +3.921 (+20.73%) | 281,502 |
