| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2000 | HKD | 1.4099 | 1.4402 | 1.4099 | 1.4301 | 0.3053 | -0.01 (-0.70%) | 2,351,679 |
| 26 Jul 2000 | HKD | 1.4801 | 1.4801 | 1.4402 | 1.4402 | 0.3074 | -0.02 (-1.35%) | 2,495,455 |
| 25 Jul 2000 | HKD | 1.4599 | 1.4599 | 1.4402 | 1.4599 | 0.3116 | 0.0 (0.0%) | 1,804,750 |
| 24 Jul 2000 | HKD | 1.4998 | 1.4998 | 1.4599 | 1.4599 | 0.3116 | -0.02 (-1.36%) | 1,105,570 |
| 21 Jul 2000 | HKD | 1.4902 | 1.4998 | 1.47 | 1.4801 | 0.3159 | 0.0 (0.0%) | 1,708,715 |
| 20 Jul 2000 | HKD | 1.4599 | 1.52 | 1.4402 | 1.4801 | 0.3159 | +0.01 (+0.69%) | 2,539,767 |
| 19 Jul 2000 | HKD | 1.4902 | 1.5099 | 1.47 | 1.47 | 0.3138 | -0.02 (-1.36%) | 2,482,849 |
| 18 Jul 2000 | HKD | 1.52 | 1.5401 | 1.4902 | 1.4902 | 0.3181 | -0.05 (-3.24%) | 1,752,985 |
| 17 Jul 2000 | HKD | 1.57 | 1.5901 | 1.5099 | 1.5401 | 0.3288 | -0.01 (-0.63%) | 4,521,595 |
| 14 Jul 2000 | HKD | 1.5301 | 1.57 | 1.5301 | 1.5498 | 0.3308 | +0.03 (+1.96%) | 5,204,636 |
| 13 Jul 2000 | HKD | 1.5301 | 1.5599 | 1.5099 | 1.52 | 0.3245 | 0.0 (0.0%) | 4,143,546 |
| 12 Jul 2000 | HKD | 1.5301 | 1.5401 | 1.5099 | 1.52 | 0.3245 | +0.01 (+0.67%) | 2,147,898 |
| 11 Jul 2000 | HKD | 1.52 | 1.58 | 1.4998 | 1.5099 | 0.3223 | 0.0 (0.0%) | 6,795,041 |
| 10 Jul 2000 | HKD | 1.4599 | 1.5599 | 1.4599 | 1.5099 | 0.3223 | +0.06 (+4.15%) | 3,877,928 |
| 7 Jul 2000 | HKD | 1.4498 | 1.4902 | 1.4402 | 1.4498 | 0.3095 | +0.01 (+0.67%) | 12,792,770 |
| 6 Jul 2000 | HKD | 1.4301 | 1.4498 | 1.42 | 1.4402 | 0.3074 | 0.0 (0.0%) | 1,507,277 |
| 5 Jul 2000 | HKD | 1.4099 | 1.4498 | 1.4099 | 1.4402 | 0.3074 | +0.04 (+2.88%) | 1,852,767 |
| 4 Jul 2000 | HKD | 1.42 | 1.4301 | 1.3999 | 1.3999 | 0.2988 | -0.02 (-1.42%) | 1,323,405 |
| 3 Jul 2000 | HKD | 1.4099 | 1.42 | 1.3999 | 1.42 | 0.3031 | +0.02 (+1.44%) | 544,587 |
| 30 Jun 2000 | HKD | 1.4301 | 1.4301 | 1.3999 | 1.3999 | 0.2988 | -0.05 (-3.44%) | 2,183,033 |
| 29 Jun 2000 | HKD | 1.4801 | 1.4902 | 1.4498 | 1.4498 | 0.3095 | -0.02 (-1.37%) | 3,355,359 |
| 28 Jun 2000 | HKD | 1.42 | 1.4998 | 1.42 | 1.47 | 0.3138 | +0.05 (+3.52%) | 3,927,585 |
| 27 Jun 2000 | HKD | 1.52 | 1.5301 | 1.42 | 1.42 | 0.3031 | -0.09 (-5.95%) | 3,087,165 |
| 26 Jun 2000 | HKD | 1.5599 | 1.5599 | 1.5099 | 1.5099 | 0.3223 | -0.05 (-3.21%) | 861,970 |
| 23 Jun 2000 | HKD | 1.5401 | 1.57 | 1.5099 | 1.5599 | 0.333 | 0.0 (0.0%) | 973,230 |
| 22 Jun 2000 | HKD | 1.5599 | 1.5599 | 1.5301 | 1.5599 | 0.333 | +0.01 (+0.65%) | 2,561,082 |
| 21 Jun 2000 | HKD | 1.58 | 1.5901 | 1.5498 | 1.5498 | 0.3308 | -0.02 (-1.29%) | 1,711,994 |
| 20 Jun 2000 | HKD | 1.5901 | 1.6002 | 1.57 | 1.57 | 0.3351 | -0.03 (-1.89%) | 4,053,602 |
| 19 Jun 2000 | HKD | 1.6002 | 1.6502 | 1.6002 | 1.6002 | 0.3416 | -0.01 (-0.60%) | 1,145,390 |
| 16 Jun 2000 | HKD | 1.6099 | 1.6199 | 1.57 | 1.6099 | 0.3437 | +0.01 (+0.61%) | 3,594,556 |
