| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2000 | HKD | 1.8602 | 1.8602 | 1.8102 | 1.8199 | 0.3885 | -0.02 (-1.09%) | 15,077,595 |
| 3 May 2000 | HKD | 1.8602 | 1.8799 | 1.8199 | 1.84 | 0.3928 | -0.03 (-1.59%) | 19,907,293 |
| 2 May 2000 | HKD | 1.94 | 1.94 | 1.8602 | 1.8698 | 0.3991 | 0.0 (0.0%) | 22,844,550 |
| 1 May 2000 | HKD | 1.8698 | 1.8698 | 1.8698 | 1.8698 | 0.3991 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | HKD | 1.9001 | 1.9198 | 1.8299 | 1.8698 | 0.3991 | -0.01 (-0.54%) | 47,766,728 |
| 27 Apr 2000 | HKD | 2.0202 | 2.1 | 1.79 | 1.8799 | 0.4013 | -0.17 (-8.30%) | 92,092,603 |
| 26 Apr 2000 | HKD | 1.5599 | 2.1 | 1.52 | 2.05 | 0.4376 | +0.55 (+36.68%) | 113,419,336 |
| 25 Apr 2000 | HKD | 1.57 | 1.58 | 1.4801 | 1.4998 | 0.3202 | -0.08 (-5.08%) | 7,413,411 |
| 24 Apr 2000 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 0.3373 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 0.3373 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | HKD | 1.6598 | 1.6598 | 1.4301 | 1.58 | 0.3373 | -0.07 (-4.25%) | 8,931,228 |
| 19 Apr 2000 | HKD | 1.8501 | 1.9198 | 1.6002 | 1.6502 | 0.3523 | -0.11 (-6.23%) | 16,233,342 |
| 18 Apr 2000 | HKD | 1.6199 | 1.89 | 1.6199 | 1.7598 | 0.3757 | +0.19 (+12.09%) | 46,213,215 |
| 17 Apr 2000 | HKD | 1.8501 | 1.8501 | 1.4402 | 1.57 | 0.3351 | -0.42 (-21.11%) | 41,501,119 |
| 14 Apr 2000 | HKD | 2.0202 | 2.0748 | 1.9501 | 1.99 | 0.4248 | -0.035 (-1.72%) | 52,290,150 |
| 13 Apr 2000 | HKD | 2.1701 | 2.1752 | 2.0248 | 2.0248 | 0.4322 | -0.175 (-7.96%) | 26,547,812 |
| 12 Apr 2000 | HKD | 2.1752 | 2.2499 | 2.1752 | 2.2 | 0.4696 | +0.025 (+1.14%) | 13,127,477 |
| 11 Apr 2000 | HKD | 2.2499 | 2.2751 | 2.15 | 2.1752 | 0.4643 | -0.1 (-4.39%) | 29,448,693 |
| 10 Apr 2000 | HKD | 2.2252 | 2.3999 | 2.2252 | 2.2751 | 0.4857 | +0.15 (+7.05%) | 66,171,429 |
| 7 Apr 2000 | HKD | 2.7002 | 2.8001 | 2.0748 | 2.1252 | 0.4537 | -0.525 (-19.81%) | 138,936,930 |
| 6 Apr 2000 | HKD | 2.5998 | 2.7002 | 2.575 | 2.6502 | 0.5657 | +0.125 (+4.96%) | 132,344,732 |
| 5 Apr 2000 | HKD | 2.47 | 2.7502 | 2.1252 | 2.525 | 0.539 | -0.025 (-0.97%) | 91,768,662 |
| 4 Apr 2000 | HKD | 2.5498 | 2.5498 | 2.5498 | 2.5498 | 0.5443 | 0.0 (0.0%) | 0 |
| 3 Apr 2000 | HKD | 2.5498 | 2.725 | 2.4998 | 2.5498 | 0.5443 | +0.05 (+2.00%) | 114,646,524 |
| 31 Mar 2000 | HKD | 2.4998 | 2.5498 | 2.4251 | 2.4998 | 0.5336 | +0.05 (+2.04%) | 55,504,737 |
| 30 Mar 2000 | HKD | 2.3701 | 2.575 | 2.3499 | 2.4499 | 0.523 | +0.15 (+6.52%) | 84,089,487 |
| 29 Mar 2000 | HKD | 2.3499 | 2.3999 | 2.2499 | 2.2999 | 0.4909 | -0.05 (-2.13%) | 58,975,993 |
| 28 Mar 2000 | HKD | 2.2999 | 2.3999 | 2.2999 | 2.3499 | 0.5016 | +0.075 (+3.29%) | 63,391,107 |
| 27 Mar 2000 | HKD | 2.15 | 2.3251 | 2.15 | 2.2751 | 0.4857 | +0.15 (+7.05%) | 54,345,434 |
| 24 Mar 2000 | HKD | 2 | 2.1752 | 1.9698 | 2.1252 | 0.4537 | +0.135 (+6.79%) | 59,353,761 |
