| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2000 | HKD | 13.838 | 13.838 | 13.838 | 13.838 | 13.838 | -1.845 (-11.76%) | 217 |
| 21 Sep 2000 | HKD | 16.1444 | 16.1444 | 14.7606 | 15.6831 | 15.6831 | -0.461 (-2.86%) | 11,056 |
| 20 Sep 2000 | HKD | 15.2218 | 16.6057 | 15.2218 | 16.1444 | 16.1444 | +0.461 (+2.94%) | 97,425 |
| 19 Sep 2000 | HKD | 16.1444 | 16.1444 | 15.4525 | 15.6831 | 15.6831 | -0.692 (-4.23%) | 76,946 |
| 18 Sep 2000 | HKD | 17.0669 | 17.0669 | 16.375 | 16.375 | 16.375 | -1.384 (-7.79%) | 97,666 |
| 15 Sep 2000 | HKD | 17.0669 | 18.4507 | 17.0669 | 17.7588 | 17.7588 | +0.231 (+1.32%) | 72,192 |
| 14 Sep 2000 | HKD | 18.2201 | 18.2201 | 17.5282 | 17.5282 | 17.5282 | -1.153 (-6.17%) | 17,994 |
| 13 Sep 2000 | HKD | 18.6814 | 18.6814 | 18.6814 | 18.6814 | 18.6814 | 0.0 (0.0%) | 0 |
| 12 Sep 2000 | HKD | 18.912 | 18.912 | 18.4507 | 18.6814 | 18.6814 | -0.461 (-2.41%) | 18,106 |
| 11 Sep 2000 | HKD | 18.6814 | 19.3733 | 17.2976 | 19.1426 | 19.1426 | -0.461 (-2.35%) | 26,882 |
| 8 Sep 2000 | HKD | 19.6039 | 20.2958 | 19.3733 | 19.6039 | 19.6039 | -0.461 (-2.30%) | 20,725 |
| 7 Sep 2000 | HKD | 20.2958 | 20.2958 | 19.8345 | 20.0652 | 20.0652 | -0.692 (-3.33%) | 16,574 |
| 6 Sep 2000 | HKD | 20.0652 | 20.7571 | 20.0652 | 20.7571 | 20.7571 | +0.461 (+2.27%) | 11,365 |
| 5 Sep 2000 | HKD | 20.7571 | 20.7571 | 20.0652 | 20.2958 | 20.2958 | -0.231 (-1.12%) | 11,734 |
| 4 Sep 2000 | HKD | 21.6796 | 22.1409 | 20.5264 | 20.5264 | 20.5264 | -0.692 (-3.26%) | 120,795 |
| 1 Sep 2000 | HKD | 20.0652 | 21.6796 | 20.0652 | 21.2183 | 21.2183 | +1.845 (+9.52%) | 55,006 |
| 31 Aug 2000 | HKD | 19.3733 | 20.0652 | 19.3733 | 19.3733 | 19.3733 | -0.692 (-3.45%) | 7,501 |
| 30 Aug 2000 | HKD | 19.8345 | 20.0652 | 19.3733 | 20.0652 | 20.0652 | -0.231 (-1.14%) | 35,708 |
| 29 Aug 2000 | HKD | 19.3733 | 20.2958 | 19.3733 | 20.2958 | 20.2958 | +0.922 (+4.76%) | 22,552 |
| 28 Aug 2000 | HKD | 19.3733 | 19.8345 | 18.912 | 19.3733 | 19.3733 | -0.461 (-2.33%) | 12,647 |
| 25 Aug 2000 | HKD | 19.3733 | 19.8345 | 19.3733 | 19.8345 | 19.8345 | -0.231 (-1.15%) | 15,479 |
| 24 Aug 2000 | HKD | 19.1426 | 20.0652 | 19.1426 | 20.0652 | 20.0652 | +0.461 (+2.35%) | 17,571 |
| 23 Aug 2000 | HKD | 19.8345 | 20.2958 | 19.3733 | 19.6039 | 19.6039 | -0.461 (-2.30%) | 15,089 |
| 22 Aug 2000 | HKD | 19.3733 | 20.0652 | 19.3733 | 20.0652 | 20.0652 | +0.692 (+3.57%) | 37,459 |
| 21 Aug 2000 | HKD | 19.3733 | 19.6039 | 19.3733 | 19.3733 | 19.3733 | -0.231 (-1.18%) | 8,889 |
| 18 Aug 2000 | HKD | 18.912 | 19.8345 | 18.912 | 19.6039 | 19.6039 | +0.461 (+2.41%) | 32,633 |
| 17 Aug 2000 | HKD | 18.4507 | 19.8345 | 18.4507 | 19.1426 | 19.1426 | +0.231 (+1.22%) | 23,397 |
| 16 Aug 2000 | HKD | 19.3733 | 19.3733 | 18.4507 | 18.912 | 18.912 | -0.461 (-2.38%) | 23,517 |
| 15 Aug 2000 | HKD | 19.3733 | 19.6039 | 19.3733 | 19.3733 | 19.3733 | -0.231 (-1.18%) | 12,726 |
| 14 Aug 2000 | HKD | 19.3733 | 20.2958 | 19.3733 | 19.6039 | 19.6039 | +0.231 (+1.19%) | 33,869 |
