| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2000 | HKD | 1.68 | 1.68 | 1.6502 | 1.6598 | 0.3543 | -0.01 (-0.60%) | 13,108,738 |
| 6 Sep 2000 | HKD | 1.6502 | 1.68 | 1.6502 | 1.6699 | 0.3565 | +0.03 (+1.82%) | 5,452,898 |
| 5 Sep 2000 | HKD | 1.63 | 1.6598 | 1.6199 | 1.6401 | 0.3501 | +0.02 (+1.25%) | 8,685,286 |
| 4 Sep 2000 | HKD | 1.6401 | 1.6401 | 1.6002 | 1.6199 | 0.3458 | 0.0 (0.0%) | 4,402,372 |
| 1 Sep 2000 | HKD | 1.6502 | 1.6502 | 1.6002 | 1.6199 | 0.3458 | +0.01 (+0.62%) | 6,375,768 |
| 31 Aug 2000 | HKD | 1.6199 | 1.6401 | 1.6002 | 1.6099 | 0.3437 | -0.01 (-0.62%) | 3,194,883 |
| 30 Aug 2000 | HKD | 1.6502 | 1.6598 | 1.6199 | 1.6199 | 0.3458 | -0.02 (-1.23%) | 16,988,072 |
| 29 Aug 2000 | HKD | 1.78 | 1.78 | 1.63 | 1.6401 | 0.3501 | -0.16 (-8.89%) | 389,067,064 |
| 28 Aug 2000 | HKD | 1.8501 | 1.8698 | 1.79 | 1.8001 | 0.3843 | -0.03 (-1.63%) | 25,400,656 |
| 25 Aug 2000 | HKD | 1.7699 | 1.8501 | 1.7401 | 1.8299 | 0.3906 | +0.07 (+3.98%) | 26,384,975 |
| 24 Aug 2000 | HKD | 1.7401 | 1.79 | 1.73 | 1.7598 | 0.3757 | +0.03 (+1.72%) | 23,684,034 |
| 23 Aug 2000 | HKD | 1.78 | 1.8102 | 1.73 | 1.73 | 0.3693 | -0.03 (-1.69%) | 30,090,392 |
| 22 Aug 2000 | HKD | 1.7199 | 1.7598 | 1.68 | 1.7598 | 0.3757 | +0.07 (+4.12%) | 20,186,360 |
| 21 Aug 2000 | HKD | 1.7002 | 1.7199 | 1.68 | 1.6901 | 0.3608 | +0.01 (+0.60%) | 6,820,807 |
| 18 Aug 2000 | HKD | 1.6699 | 1.7098 | 1.6502 | 1.68 | 0.3586 | +0.02 (+1.22%) | 10,716,068 |
| 17 Aug 2000 | HKD | 1.6401 | 1.6699 | 1.63 | 1.6598 | 0.3543 | +0.03 (+1.83%) | 6,289,173 |
| 16 Aug 2000 | HKD | 1.6699 | 1.6699 | 1.6199 | 1.63 | 0.3479 | -0.02 (-1.22%) | 983,770 |
| 15 Aug 2000 | HKD | 1.68 | 1.68 | 1.6502 | 1.6502 | 0.3523 | -0.01 (-0.58%) | 2,542,578 |
| 14 Aug 2000 | HKD | 1.6598 | 1.7002 | 1.6401 | 1.6598 | 0.3543 | -0.01 (-0.60%) | 6,303,156 |
| 11 Aug 2000 | HKD | 1.6502 | 1.6699 | 1.63 | 1.6699 | 0.3565 | +0.03 (+1.82%) | 4,745,520 |
| 10 Aug 2000 | HKD | 1.6699 | 1.7002 | 1.6401 | 1.6401 | 0.3501 | -0.01 (-0.61%) | 4,005,350 |
| 9 Aug 2000 | HKD | 1.68 | 1.68 | 1.6401 | 1.6502 | 0.3523 | -0.01 (-0.58%) | 3,122,299 |
| 8 Aug 2000 | HKD | 1.68 | 1.7098 | 1.6502 | 1.6598 | 0.3543 | -0.02 (-1.20%) | 10,981,930 |
| 7 Aug 2000 | HKD | 1.58 | 1.7598 | 1.58 | 1.68 | 0.3586 | +0.12 (+7.70%) | 13,169,989 |
| 4 Aug 2000 | HKD | 1.4801 | 1.5599 | 1.4599 | 1.5599 | 0.333 | +0.1 (+6.85%) | 14,953,377 |
| 3 Aug 2000 | HKD | 1.4301 | 1.47 | 1.4301 | 1.4599 | 0.3116 | +0.04 (+2.81%) | 11,355,135 |
| 2 Aug 2000 | HKD | 1.3999 | 1.4801 | 1.3801 | 1.42 | 0.3031 | +0.02 (+1.44%) | 5,478,663 |
| 1 Aug 2000 | HKD | 1.4402 | 1.4498 | 1.3902 | 1.3999 | 0.2988 | -0.04 (-2.80%) | 7,936,918 |
| 31 Jul 2000 | HKD | 1.3801 | 1.4402 | 1.3801 | 1.4402 | 0.3074 | +0.04 (+2.88%) | 5,415,421 |
| 28 Jul 2000 | HKD | 1.4301 | 1.4301 | 1.3999 | 1.3999 | 0.2988 | -0.03 (-2.11%) | 3,186,479 |
