| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2000 | HKD | 45.6655 | 46.1268 | 44.743 | 44.743 | 44.743 | -1.845 (-3.96%) | 28,167 |
| 18 May 2000 | HKD | 43.8205 | 47.5106 | 43.3592 | 46.5881 | 46.5881 | +1.384 (+3.06%) | 61,136 |
| 17 May 2000 | HKD | 47.5106 | 47.9719 | 45.2043 | 45.2043 | 45.2043 | -0.922 (-2.00%) | 36,252 |
| 16 May 2000 | HKD | 44.743 | 47.5106 | 44.743 | 46.1268 | 46.1268 | +1.384 (+3.09%) | 60,236 |
| 15 May 2000 | HKD | 44.2817 | 47.0493 | 44.2817 | 44.743 | 44.743 | +0.461 (+1.04%) | 28,964 |
| 12 May 2000 | HKD | 44.743 | 45.2043 | 43.3592 | 44.2817 | 44.2817 | -0.923 (-2.04%) | 32,363 |
| 11 May 2000 | HKD | 45.2043 | 45.2043 | 45.2043 | 45.2043 | 45.2043 | 0.0 (0.0%) | 0 |
| 10 May 2000 | HKD | 43.3592 | 45.2043 | 43.3592 | 45.2043 | 45.2043 | -0.461 (-1.01%) | 59,141 |
| 9 May 2000 | HKD | 45.2043 | 47.0493 | 44.2817 | 45.6655 | 45.6655 | -0.923 (-1.98%) | 36,827 |
| 8 May 2000 | HKD | 49.8169 | 49.8169 | 45.6655 | 46.5881 | 46.5881 | -2.768 (-5.61%) | 57,721 |
| 5 May 2000 | HKD | 48.8944 | 53.0458 | 48.4331 | 49.3557 | 49.3557 | +0.923 (+1.90%) | 71,406 |
| 4 May 2000 | HKD | 47.0493 | 50.7395 | 47.0493 | 48.4331 | 48.4331 | -0.461 (-0.94%) | 29,842 |
| 3 May 2000 | HKD | 50.7395 | 50.7395 | 47.5106 | 48.8944 | 48.8944 | -1.845 (-3.64%) | 71,406 |
| 2 May 2000 | HKD | 49.3557 | 51.2008 | 48.4331 | 50.7395 | 50.7395 | +3.69 (+7.84%) | 145,745 |
| 1 May 2000 | HKD | 47.0493 | 47.0493 | 47.0493 | 47.0493 | 47.0493 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | HKD | 45.6655 | 47.9719 | 45.2043 | 47.0493 | 47.0493 | +2.306 (+5.15%) | 86,514 |
| 27 Apr 2000 | HKD | 45.6655 | 47.5106 | 43.8205 | 44.743 | 44.743 | -0.461 (-1.02%) | 60,182 |
| 26 Apr 2000 | HKD | 46.1268 | 47.9719 | 44.2817 | 45.2043 | 45.2043 | +0.923 (+2.08%) | 36,335 |
| 25 Apr 2000 | HKD | 46.1268 | 46.1268 | 42.8979 | 44.2817 | 44.2817 | -2.306 (-4.95%) | 20,205 |
| 24 Apr 2000 | HKD | 46.5881 | 46.5881 | 46.5881 | 46.5881 | 46.5881 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | HKD | 46.5881 | 46.5881 | 46.5881 | 46.5881 | 46.5881 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | HKD | 43.3592 | 46.5881 | 40.1303 | 46.5881 | 46.5881 | +1.384 (+3.06%) | 99,638 |
| 19 Apr 2000 | HKD | 47.0493 | 47.9719 | 44.2817 | 45.2043 | 45.2043 | -1.384 (-2.97%) | 58,198 |
| 18 Apr 2000 | HKD | 47.5106 | 48.4331 | 45.6655 | 46.5881 | 46.5881 | +1.845 (+4.12%) | 55,803 |
| 17 Apr 2000 | HKD | 46.1268 | 50.7395 | 43.8205 | 44.743 | 44.743 | -11.07 (-19.83%) | 89,536 |
| 14 Apr 2000 | HKD | 55.3522 | 57.1972 | 54.8909 | 55.8134 | 55.8134 | -0.923 (-1.63%) | 78,707 |
| 13 Apr 2000 | HKD | 58.1198 | 59.5036 | 56.736 | 56.736 | 56.736 | -4.613 (-7.52%) | 23,560 |
| 12 Apr 2000 | HKD | 58.1198 | 62.7325 | 57.1972 | 61.3486 | 61.3486 | +3.229 (+5.56%) | 43,131 |
| 11 Apr 2000 | HKD | 59.9648 | 59.9648 | 57.6585 | 58.1198 | 58.1198 | -2.768 (-4.55%) | 29,923 |
| 10 Apr 2000 | HKD | 59.9648 | 62.2712 | 59.9648 | 60.8874 | 60.8874 | -0.922 (-1.49%) | 37,440 |
