| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2000 | HKD | 63.655 | 63.655 | 59.5036 | 61.8099 | 61.8099 | +1.845 (+3.08%) | 50,435 |
| 6 Apr 2000 | HKD | 59.0423 | 61.8099 | 58.581 | 59.9648 | 59.9648 | +1.845 (+3.17%) | 83,899 |
| 5 Apr 2000 | HKD | 58.1198 | 59.9648 | 55.8134 | 58.1198 | 58.1198 | -6.458 (-10.00%) | 72,577 |
| 4 Apr 2000 | HKD | 64.5775 | 64.5775 | 64.5775 | 64.5775 | 64.5775 | 0.0 (0.0%) | 0 |
| 3 Apr 2000 | HKD | 69.1902 | 69.1902 | 64.1163 | 64.5775 | 64.5775 | -4.613 (-6.67%) | 67,513 |
| 31 Mar 2000 | HKD | 66.4226 | 70.574 | 63.655 | 69.1902 | 69.1902 | +0.461 (+0.67%) | 49,266 |
| 30 Mar 2000 | HKD | 71.0353 | 71.0353 | 67.8064 | 68.7289 | 68.7289 | -2.306 (-3.25%) | 72,550 |
| 29 Mar 2000 | HKD | 75.1867 | 75.1867 | 68.2677 | 71.0353 | 71.0353 | -3.69 (-4.94%) | 94,977 |
| 28 Mar 2000 | HKD | 80.2606 | 81.1832 | 74.2642 | 74.7254 | 74.7254 | -5.535 (-6.90%) | 96,679 |
| 27 Mar 2000 | HKD | 79.3381 | 85.3346 | 79.3381 | 80.2606 | 80.2606 | +2.306 (+2.96%) | 269,359 |
| 24 Mar 2000 | HKD | 74.7254 | 77.9543 | 73.8029 | 77.9543 | 77.9543 | +5.074 (+6.96%) | 144,179 |
| 23 Mar 2000 | HKD | 68.2677 | 75.1867 | 66.4226 | 72.8803 | 72.8803 | +6.458 (+9.72%) | 133,193 |
| 22 Mar 2000 | HKD | 66.8839 | 68.7289 | 65.9613 | 66.4226 | 66.4226 | +1.384 (+2.13%) | 78,225 |
| 21 Mar 2000 | HKD | 68.2677 | 69.1902 | 64.1163 | 65.0388 | 65.0388 | -2.768 (-4.08%) | 183,668 |
| 20 Mar 2000 | HKD | 58.1198 | 69.1902 | 58.1198 | 67.8064 | 67.8064 | +3.69 (+5.76%) | 153,149 |
| 17 Mar 2000 | HKD | 61.3486 | 64.1163 | 53.0458 | 64.1163 | 64.1163 | +4.613 (+7.75%) | 460,046 |
| 16 Mar 2000 | HKD | 64.1163 | 64.1163 | 59.5036 | 59.5036 | 59.5036 | -4.613 (-7.19%) | 105,248 |
| 15 Mar 2000 | HKD | 62.2712 | 65.9613 | 60.4261 | 64.1163 | 64.1163 | +0.461 (+0.72%) | 169,083 |
| 14 Mar 2000 | HKD | 67.8064 | 69.1902 | 59.9648 | 63.655 | 63.655 | -5.535 (-8.00%) | 196,636 |
| 13 Mar 2000 | HKD | 77.493 | 77.9543 | 68.7289 | 69.1902 | 69.1902 | -7.38 (-9.64%) | 247,725 |
| 10 Mar 2000 | HKD | 78.4156 | 78.4156 | 75.1867 | 76.5705 | 76.5705 | -1.384 (-1.78%) | 352,671 |
| 9 Mar 2000 | HKD | 78.4156 | 79.3381 | 77.493 | 77.9543 | 77.9543 | +0.461 (+0.60%) | 190,930 |
| 8 Mar 2000 | HKD | 77.493 | 78.8768 | 77.493 | 77.493 | 77.493 | -0.923 (-1.18%) | 310,404 |
| 7 Mar 2000 | HKD | 78.4156 | 81.1832 | 77.493 | 78.4156 | 78.4156 | +0.461 (+0.59%) | 440,546 |
| 6 Mar 2000 | HKD | 85.3346 | 85.3346 | 77.493 | 77.9543 | 77.9543 | -7.38 (-8.65%) | 3,686,538 |
| 3 Mar 2000 | HKD | 87.1797 | 89.486 | 84.8733 | 85.3346 | 85.3346 | -1.384 (-1.60%) | 146,086 |
| 2 Mar 2000 | HKD | 89.0247 | 89.0247 | 84.8733 | 86.7184 | 86.7184 | -0.461 (-0.53%) | 117,597 |
| 1 Mar 2000 | HKD | 93.4068 | 95.7131 | 83.4895 | 87.1797 | 87.1797 | -4.151 (-4.55%) | 157,826 |
| 29 Feb 2000 | HKD | 83.0282 | 91.3311 | 83.0282 | 91.3311 | 91.3311 | +10.609 (+13.14%) | 178,405 |
| 28 Feb 2000 | HKD | 96.8663 | 96.8663 | 79.7994 | 80.7219 | 80.7219 | -13.838 (-14.63%) | 429,929 |
