| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2000 | HKD | 1.99 | 2.1 | 1.9102 | 1.99 | 0.4248 | +0.04 (+2.05%) | 53,656,233 |
| 22 Mar 2000 | HKD | 2 | 2.1 | 1.9501 | 1.9501 | 0.4163 | -0.01 (-0.51%) | 18,965,131 |
| 21 Mar 2000 | HKD | 1.84 | 2.1 | 1.84 | 1.9601 | 0.4184 | +0.12 (+6.53%) | 38,177,311 |
| 20 Mar 2000 | HKD | 1.8501 | 1.8698 | 1.78 | 1.84 | 0.3928 | -0.02 (-1.09%) | 18,924,380 |
| 17 Mar 2000 | HKD | 2.2201 | 2.2252 | 1.78 | 1.8602 | 0.3971 | -0.265 (-12.47%) | 77,514,768 |
| 16 Mar 2000 | HKD | 2.3999 | 2.3999 | 2.1252 | 2.1252 | 0.4537 | -0.175 (-7.60%) | 34,412,038 |
| 15 Mar 2000 | HKD | 2.42 | 2.4251 | 2.2999 | 2.2999 | 0.4909 | -0.1 (-4.17%) | 21,718,582 |
| 14 Mar 2000 | HKD | 2.3499 | 2.3999 | 2.3251 | 2.3999 | 0.5123 | +0.075 (+3.22%) | 31,471,352 |
| 13 Mar 2000 | HKD | 2.4998 | 2.4998 | 2.3251 | 2.3251 | 0.4963 | -0.075 (-3.12%) | 28,900,344 |
| 10 Mar 2000 | HKD | 2.4499 | 2.4499 | 2.3251 | 2.3999 | 0.5123 | 0.0 (0.0%) | 32,817,309 |
| 9 Mar 2000 | HKD | 2.4499 | 2.4751 | 2.3499 | 2.3999 | 0.5123 | +0.025 (+1.04%) | 35,741,613 |
| 8 Mar 2000 | HKD | 2.2999 | 2.4751 | 2.2999 | 2.3751 | 0.507 | +0.05 (+2.15%) | 56,693,693 |
| 7 Mar 2000 | HKD | 2.3701 | 2.4751 | 2.2999 | 2.3251 | 0.4963 | -0.025 (-1.06%) | 52,222,364 |
| 6 Mar 2000 | HKD | 2.52 | 2.5998 | 2.2751 | 2.3499 | 0.5016 | -0.125 (-5.06%) | 54,604,119 |
| 3 Mar 2000 | HKD | 2.7002 | 2.7002 | 2.3751 | 2.4751 | 0.5283 | -0.225 (-8.34%) | 110,862,419 |
| 2 Mar 2000 | HKD | 2.2 | 2.8001 | 2.15 | 2.7002 | 0.5764 | +0.625 (+30.14%) | 365,304,656 |
| 1 Mar 2000 | HKD | 1.9698 | 2.2252 | 1.9698 | 2.0748 | 0.4429 | +0.115 (+5.85%) | 131,805,434 |
| 29 Feb 2000 | HKD | 1.9198 | 2.0248 | 1.9198 | 1.9601 | 0.4184 | +0.04 (+2.10%) | 44,542,838 |
| 28 Feb 2000 | HKD | 2.1 | 2.2 | 1.89 | 1.9198 | 0.4098 | -0.18 (-8.58%) | 27,753,502 |
| 25 Feb 2000 | HKD | 2.0202 | 2.15 | 1.8299 | 2.1 | 0.4483 | +0.1 (+5%) | 37,229,411 |
| 24 Feb 2000 | HKD | 1.9198 | 2.05 | 1.8602 | 2 | 0.4269 | +0.1 (+5.26%) | 24,842,226 |
| 23 Feb 2000 | HKD | 1.9799 | 2.0248 | 1.8602 | 1.9001 | 0.4056 | -0.09 (-4.52%) | 25,759,554 |
| 22 Feb 2000 | HKD | 2.0702 | 2.1752 | 1.9001 | 1.99 | 0.4248 | -0.085 (-4.09%) | 21,980,940 |
| 21 Feb 2000 | HKD | 2.0202 | 2.1 | 1.9799 | 2.0748 | 0.4429 | 0.0 (0.0%) | 22,964,007 |
| 18 Feb 2000 | HKD | 2.05 | 2.2999 | 1.8501 | 2.0748 | 0.4429 | +0.025 (+1.21%) | 99,176,451 |
| 17 Feb 2000 | HKD | 2.2 | 2.2 | 1.99 | 2.05 | 0.4376 | -0.125 (-5.76%) | 15,143,269 |
| 16 Feb 2000 | HKD | 2.0702 | 2.2999 | 2.05 | 2.1752 | 0.4643 | +0.125 (+6.11%) | 26,782,394 |
| 15 Feb 2000 | HKD | 2.42 | 2.4499 | 1.9799 | 2.05 | 0.4376 | -0.05 (-2.38%) | 54,827,856 |
| 14 Feb 2000 | HKD | 1.4301 | 2.1 | 1.36 | 2.1 | 0.4483 | +0.74 (+54.41%) | 144,156,116 |
| 11 Feb 2000 | HKD | 1.4099 | 1.4498 | 1.36 | 1.36 | 0.2903 | -0.03 (-2.17%) | 8,112,825 |
