| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2000 | HKD | 100.3258 | 101.479 | 91.3311 | 94.5599 | 94.5599 | -4.613 (-4.65%) | 220,453 |
| 24 Feb 2000 | HKD | 101.479 | 108.398 | 98.0195 | 99.1726 | 99.1726 | +1.153 (+1.18%) | 95,967 |
| 23 Feb 2000 | HKD | 96.8663 | 101.479 | 96.8663 | 98.0195 | 98.0195 | -1.153 (-1.16%) | 123,113 |
| 22 Feb 2000 | HKD | 108.398 | 108.398 | 90.4085 | 99.1726 | 99.1726 | -6.919 (-6.52%) | 295,190 |
| 21 Feb 2000 | HKD | 106.0916 | 116.4702 | 104.9385 | 106.0916 | 106.0916 | -4.613 (-4.17%) | 293,206 |
| 18 Feb 2000 | HKD | 119.9297 | 121.0829 | 108.398 | 110.7043 | 110.7043 | -5.766 (-4.95%) | 275,271 |
| 17 Feb 2000 | HKD | 108.398 | 121.0829 | 107.2448 | 116.4702 | 116.4702 | +11.532 (+10.99%) | 404,098 |
| 16 Feb 2000 | HKD | 109.5512 | 109.5512 | 103.7853 | 104.9385 | 104.9385 | +1.153 (+1.11%) | 1,010,755 |
| 15 Feb 2000 | HKD | 107.2448 | 110.7043 | 103.7853 | 103.7853 | 103.7853 | -2.306 (-2.17%) | 623,352 |
| 14 Feb 2000 | HKD | 115.317 | 115.317 | 103.7853 | 106.0916 | 106.0916 | -5.766 (-5.15%) | 478,158 |
| 11 Feb 2000 | HKD | 117.6233 | 119.9297 | 108.398 | 111.8575 | 111.8575 | -1.153 (-1.02%) | 331,472 |
| 10 Feb 2000 | HKD | 116.4702 | 118.7765 | 111.8575 | 113.0107 | 113.0107 | -6.919 (-5.77%) | 324,890 |
| 9 Feb 2000 | HKD | 129.155 | 133.7677 | 114.1638 | 119.9297 | 119.9297 | -9.225 (-7.14%) | 561,925 |
| 8 Feb 2000 | HKD | 122.236 | 134.9209 | 122.236 | 129.155 | 129.155 | +11.532 (+9.80%) | 711,582 |
| 7 Feb 2000 | HKD | 117.6233 | 117.6233 | 117.6233 | 117.6233 | 117.6233 | 0.0 (0.0%) | 0 |
| 4 Feb 2000 | HKD | 117.6233 | 117.6233 | 117.6233 | 117.6233 | 117.6233 | 0.0 (0.0%) | 0 |
| 3 Feb 2000 | HKD | 115.317 | 118.7765 | 109.5512 | 117.6233 | 117.6233 | +8.072 (+7.37%) | 562,883 |
| 2 Feb 2000 | HKD | 100.3258 | 114.1638 | 100.3258 | 109.5512 | 109.5512 | +11.532 (+11.76%) | 526,050 |
| 1 Feb 2000 | HKD | 100.3258 | 100.3258 | 96.8663 | 98.0195 | 98.0195 | +2.306 (+2.41%) | 87,910 |
| 31 Jan 2000 | HKD | 94.5599 | 99.1726 | 92.2536 | 95.7131 | 95.7131 | -1.153 (-1.19%) | 117,670 |
| 28 Jan 2000 | HKD | 100.3258 | 100.3258 | 96.8663 | 96.8663 | 96.8663 | 0.0 (0.0%) | 96,839 |
| 27 Jan 2000 | HKD | 98.0195 | 100.3258 | 96.8663 | 96.8663 | 96.8663 | +1.153 (+1.20%) | 121,312 |
| 26 Jan 2000 | HKD | 99.1726 | 99.1726 | 95.7131 | 95.7131 | 95.7131 | -1.153 (-1.19%) | 109,687 |
| 25 Jan 2000 | HKD | 96.8663 | 99.1726 | 95.7131 | 96.8663 | 96.8663 | -2.306 (-2.33%) | 118,088 |
| 24 Jan 2000 | HKD | 104.9385 | 104.9385 | 99.1726 | 99.1726 | 99.1726 | -2.306 (-2.27%) | 101,611 |
| 21 Jan 2000 | HKD | 100.3258 | 102.6321 | 99.1726 | 101.479 | 101.479 | +1.153 (+1.15%) | 120,163 |
| 20 Jan 2000 | HKD | 103.7853 | 104.9385 | 96.8663 | 100.3258 | 100.3258 | -2.306 (-2.25%) | 223,720 |
| 19 Jan 2000 | HKD | 100.3258 | 103.7853 | 100.3258 | 102.6321 | 102.6321 | 0.0 (0.0%) | 184,095 |
| 18 Jan 2000 | HKD | 101.479 | 109.5512 | 100.3258 | 102.6321 | 102.6321 | +2.306 (+2.30%) | 611,109 |
| 17 Jan 2000 | HKD | 106.0916 | 106.0916 | 96.8663 | 100.3258 | 100.3258 | -1.153 (-1.14%) | 286,793 |
