| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2000 | HKD | 22.3715 | 23.9859 | 22.3715 | 23.0634 | 23.0634 | -0.461 (-1.96%) | 67,726 |
| 29 Jun 2000 | HKD | 21.9102 | 23.5247 | 21.9102 | 23.5247 | 23.5247 | +1.153 (+5.15%) | 58,751 |
| 28 Jun 2000 | HKD | 21.9102 | 22.6021 | 21.9102 | 22.3715 | 22.3715 | -0.692 (-3.00%) | 40,817 |
| 27 Jun 2000 | HKD | 23.5247 | 24.4472 | 22.1409 | 23.0634 | 23.0634 | -0.922 (-3.85%) | 73,482 |
| 26 Jun 2000 | HKD | 24.9085 | 24.9085 | 22.6021 | 23.9859 | 23.9859 | -0.461 (-1.89%) | 90,555 |
| 23 Jun 2000 | HKD | 26.2923 | 26.2923 | 24.4472 | 24.4472 | 24.4472 | -2.306 (-8.62%) | 57,884 |
| 22 Jun 2000 | HKD | 29.0599 | 29.0599 | 26.7535 | 26.7535 | 26.7535 | -2.306 (-7.94%) | 46,600 |
| 21 Jun 2000 | HKD | 29.9824 | 29.9824 | 29.0599 | 29.0599 | 29.0599 | -0.461 (-1.56%) | 32,565 |
| 20 Jun 2000 | HKD | 30.905 | 30.905 | 29.0599 | 29.5212 | 29.5212 | -1.384 (-4.48%) | 27,088 |
| 19 Jun 2000 | HKD | 30.4437 | 30.905 | 30.4437 | 30.905 | 30.905 | -0.461 (-1.47%) | 29,571 |
| 16 Jun 2000 | HKD | 32.2888 | 32.2888 | 31.3662 | 31.3662 | 31.3662 | +0.922 (+3.03%) | 106,240 |
| 15 Jun 2000 | HKD | 29.9824 | 31.3662 | 29.9824 | 30.4437 | 30.4437 | +0.922 (+3.12%) | 65,629 |
| 14 Jun 2000 | HKD | 29.9824 | 29.9824 | 28.5986 | 29.5212 | 29.5212 | -0.461 (-1.54%) | 67,347 |
| 13 Jun 2000 | HKD | 30.4437 | 30.4437 | 29.5212 | 29.9824 | 29.9824 | -0.923 (-2.99%) | 77,195 |
| 12 Jun 2000 | HKD | 31.8275 | 31.8275 | 30.905 | 30.905 | 30.905 | -0.461 (-1.47%) | 49,884 |
| 9 Jun 2000 | HKD | 30.905 | 31.8275 | 30.905 | 31.3662 | 31.3662 | -0.461 (-1.45%) | 74,490 |
| 8 Jun 2000 | HKD | 32.2888 | 32.2888 | 31.3662 | 31.8275 | 31.8275 | -1.384 (-4.17%) | 37,450 |
| 7 Jun 2000 | HKD | 31.8275 | 34.5951 | 31.8275 | 33.2113 | 33.2113 | +0.922 (+2.86%) | 111,035 |
| 6 Jun 2000 | HKD | 32.2888 | 32.2888 | 32.2888 | 32.2888 | 32.2888 | 0.0 (0.0%) | 0 |
| 5 Jun 2000 | HKD | 33.6726 | 34.1338 | 29.9824 | 32.2888 | 32.2888 | 0.0 (0.0%) | 122,312 |
| 2 Jun 2000 | HKD | 31.8275 | 34.1338 | 30.905 | 32.2888 | 32.2888 | +1.845 (+6.06%) | 84,013 |
| 1 Jun 2000 | HKD | 30.4437 | 31.3662 | 29.0599 | 30.4437 | 30.4437 | -0.922 (-2.94%) | 84,289 |
| 31 May 2000 | HKD | 33.2113 | 33.2113 | 29.9824 | 31.3662 | 31.3662 | 0.0 (0.0%) | 63,710 |
| 30 May 2000 | HKD | 32.2888 | 33.2113 | 31.3662 | 31.3662 | 31.3662 | -0.923 (-2.86%) | 51,423 |
| 29 May 2000 | HKD | 32.2888 | 33.2113 | 31.8275 | 32.2888 | 32.2888 | +0.461 (+1.45%) | 29,831 |
| 26 May 2000 | HKD | 36.9014 | 36.9014 | 31.8275 | 31.8275 | 31.8275 | -5.074 (-13.75%) | 51,467 |
| 25 May 2000 | HKD | 41.5141 | 41.5141 | 35.0564 | 36.9014 | 36.9014 | -4.152 (-10.11%) | 63,347 |
| 24 May 2000 | HKD | 41.9754 | 41.9754 | 40.1303 | 41.0529 | 41.0529 | -1.845 (-4.30%) | 30,655 |
| 23 May 2000 | HKD | 43.3592 | 43.3592 | 41.0529 | 42.8979 | 42.8979 | 0.0 (0.0%) | 45,009 |
| 22 May 2000 | HKD | 44.2817 | 44.2817 | 42.4367 | 42.8979 | 42.8979 | -1.845 (-4.12%) | 25,018 |
