| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2000 | HKD | 19.6039 | 19.6039 | 19.1426 | 19.3733 | 19.3733 | -0.692 (-3.45%) | 61,422 |
| 10 Aug 2000 | HKD | 19.3733 | 20.2958 | 19.3733 | 20.0652 | 20.0652 | +0.692 (+3.57%) | 65,212 |
| 9 Aug 2000 | HKD | 18.6814 | 20.0652 | 18.4507 | 19.3733 | 19.3733 | +0.923 (+5.00%) | 88,278 |
| 8 Aug 2000 | HKD | 17.5282 | 19.3733 | 17.2976 | 18.4507 | 18.4507 | +1.384 (+8.11%) | 506,539 |
| 7 Aug 2000 | HKD | 15.6831 | 17.0669 | 15.2218 | 17.0669 | 17.0669 | +0.922 (+5.71%) | 25,013 |
| 4 Aug 2000 | HKD | 16.1444 | 16.375 | 16.1444 | 16.1444 | 16.1444 | 0.0 (0.0%) | 14,648 |
| 3 Aug 2000 | HKD | 16.375 | 16.375 | 15.4525 | 16.1444 | 16.1444 | -0.231 (-1.41%) | 16,075 |
| 2 Aug 2000 | HKD | 17.5282 | 17.5282 | 16.375 | 16.375 | 16.375 | -0.692 (-4.05%) | 18,577 |
| 1 Aug 2000 | HKD | 17.5282 | 17.5282 | 16.6057 | 17.0669 | 17.0669 | -0.923 (-5.13%) | 20,595 |
| 31 Jul 2000 | HKD | 17.5282 | 17.9895 | 17.0669 | 17.9895 | 17.9895 | 0.0 (0.0%) | 13,667 |
| 28 Jul 2000 | HKD | 17.9895 | 18.4507 | 17.9895 | 17.9895 | 17.9895 | -0.692 (-3.70%) | 23,376 |
| 27 Jul 2000 | HKD | 17.9895 | 18.6814 | 17.9895 | 18.6814 | 18.6814 | +0.231 (+1.25%) | 29,847 |
| 26 Jul 2000 | HKD | 18.4507 | 18.4507 | 17.9895 | 18.4507 | 18.4507 | 0.0 (0.0%) | 69,612 |
| 25 Jul 2000 | HKD | 18.912 | 18.912 | 17.9895 | 18.4507 | 18.4507 | -0.231 (-1.23%) | 59,662 |
| 24 Jul 2000 | HKD | 18.4507 | 19.1426 | 18.2201 | 18.6814 | 18.6814 | +0.231 (+1.25%) | 115,865 |
| 21 Jul 2000 | HKD | 18.4507 | 18.912 | 18.2201 | 18.4507 | 18.4507 | 0.0 (0.0%) | 92,452 |
| 20 Jul 2000 | HKD | 18.2201 | 18.4507 | 17.5282 | 18.4507 | 18.4507 | -0.231 (-1.23%) | 33,920 |
| 19 Jul 2000 | HKD | 20.0652 | 20.0652 | 18.4507 | 18.6814 | 18.6814 | -0.922 (-4.71%) | 105,755 |
| 18 Jul 2000 | HKD | 21.2183 | 21.2183 | 19.6039 | 19.6039 | 19.6039 | -1.614 (-7.61%) | 63,027 |
| 17 Jul 2000 | HKD | 22.3715 | 22.3715 | 20.7571 | 21.2183 | 21.2183 | -0.692 (-3.16%) | 18,216 |
| 14 Jul 2000 | HKD | 21.9102 | 22.1409 | 21.2183 | 21.9102 | 21.9102 | +0.461 (+2.15%) | 4,336 |
| 13 Jul 2000 | HKD | 23.0634 | 23.0634 | 21.2183 | 21.449 | 21.449 | -1.614 (-7.00%) | 101,915 |
| 12 Jul 2000 | HKD | 22.1409 | 23.5247 | 20.7571 | 23.0634 | 23.0634 | +0.922 (+4.17%) | 37,982 |
| 11 Jul 2000 | HKD | 22.1409 | 22.1409 | 21.2183 | 22.1409 | 22.1409 | -0.231 (-1.03%) | 42,101 |
| 10 Jul 2000 | HKD | 22.6021 | 22.8328 | 22.1409 | 22.3715 | 22.3715 | -0.692 (-3.00%) | 27,359 |
| 7 Jul 2000 | HKD | 23.5247 | 23.9859 | 22.6021 | 23.0634 | 23.0634 | 0.0 (0.0%) | 26,113 |
| 6 Jul 2000 | HKD | 22.6021 | 24.4472 | 22.6021 | 23.0634 | 23.0634 | -0.461 (-1.96%) | 20,205 |
| 5 Jul 2000 | HKD | 23.5247 | 23.9859 | 23.5247 | 23.5247 | 23.5247 | 0.0 (0.0%) | 48,822 |
| 4 Jul 2000 | HKD | 23.0634 | 23.9859 | 23.0634 | 23.5247 | 23.5247 | +0.461 (+2.00%) | 28,747 |
| 3 Jul 2000 | HKD | 24.9085 | 24.9085 | 23.0634 | 23.0634 | 23.0634 | 0.0 (0.0%) | 36,112 |
