| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2000 | HKD | 1.4902 | 1.52 | 1.3398 | 1.3902 | 0.2968 | -0.12 (-7.93%) | 4,576,874 |
| 9 Feb 2000 | HKD | 1.4998 | 1.5401 | 1.4099 | 1.5099 | 0.3223 | +0.01 (+0.67%) | 11,751,271 |
| 8 Feb 2000 | HKD | 1.57 | 1.6199 | 1.4902 | 1.4998 | 0.3202 | -0.07 (-4.47%) | 12,120,555 |
| 7 Feb 2000 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 0.3351 | 0.0 (0.0%) | 0 |
| 4 Feb 2000 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 0.3351 | 0.0 (0.0%) | 0 |
| 3 Feb 2000 | HKD | 1.4498 | 1.6002 | 1.4498 | 1.57 | 0.3351 | +0.12 (+8.29%) | 26,352,393 |
| 2 Feb 2000 | HKD | 1.31 | 1.4599 | 1.1999 | 1.4498 | 0.3095 | +0.17 (+13.25%) | 24,182,946 |
| 1 Feb 2000 | HKD | 1.2802 | 1.2898 | 1.2499 | 1.2802 | 0.2733 | -0.01 (-0.74%) | 11,739,658 |
| 31 Jan 2000 | HKD | 1.3499 | 1.3499 | 1.2302 | 1.2898 | 0.2753 | -0.07 (-5.16%) | 7,314,566 |
| 28 Jan 2000 | HKD | 1.4099 | 1.4301 | 1.36 | 1.36 | 0.2903 | -0.03 (-2.17%) | 10,267,282 |
| 27 Jan 2000 | HKD | 1.37 | 1.3999 | 1.37 | 1.3902 | 0.2968 | +0.03 (+2.22%) | 10,550,233 |
| 26 Jan 2000 | HKD | 1.3398 | 1.3801 | 1.3398 | 1.36 | 0.2903 | +0.04 (+3.02%) | 11,508,706 |
| 25 Jan 2000 | HKD | 1.26 | 1.36 | 1.2398 | 1.3201 | 0.2818 | +0.05 (+3.94%) | 13,065,405 |
| 24 Jan 2000 | HKD | 1.26 | 1.2898 | 1.2398 | 1.2701 | 0.2711 | +0.03 (+2.44%) | 13,638,334 |
| 21 Jan 2000 | HKD | 1.1399 | 1.2499 | 1.1399 | 1.2398 | 0.2647 | +0.023 (+9.37%) | 8,839,878 |
| 21 Jan 2000 |
|
|||||||
| 20 Jan 2000 | HKD | 1.3503 | 1.4099 | 1.3301 | 1.4003 | 0.242 | +0.07 (+5.28%) | 35,349,214 |
| 19 Jan 2000 | HKD | 1.4998 | 1.4998 | 1.3301 | 1.3301 | 0.2298 | -0.2 (-13.07%) | 33,741,616 |
| 18 Jan 2000 | HKD | 1.4998 | 1.5301 | 1.4902 | 1.5301 | 0.2644 | 0.0 (0.0%) | 63,457,294 |
| 17 Jan 2000 | HKD | 1.5397 | 1.5998 | 1.52 | 1.5301 | 0.2644 | +0.01 (+0.66%) | 22,078,719 |
| 14 Jan 2000 | HKD | 1.47 | 1.6199 | 1.47 | 1.52 | 0.2627 | +0.05 (+3.40%) | 46,366,294 |
| 13 Jan 2000 | HKD | 1.5099 | 1.5301 | 1.4603 | 1.47 | 0.254 | -0.06 (-3.93%) | 25,209,427 |
| 12 Jan 2000 | HKD | 1.4402 | 1.57 | 1.4003 | 1.5301 | 0.2644 | +0.1 (+6.99%) | 105,387,359 |
| 11 Jan 2000 | HKD | 1.2797 | 1.4603 | 1.2499 | 1.4301 | 0.2471 | +0.18 (+14.42%) | 53,687,867 |
| 10 Jan 2000 | HKD | 1.2004 | 1.36 | 1 | 1.2499 | 0.216 | -0.02 (-1.58%) | 24,974,890 |
| 7 Jan 2000 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 0.2195 | -0 (-0.01%) | 0 |
| 6 Jan 2000 | HKD | 1.4003 | 1.4003 | 1.2701 | 1.2701 | 0.2195 | -0.07 (-5.20%) | 35,863,090 |
| 5 Jan 2000 | HKD | 1.3801 | 1.4402 | 1.2999 | 1.3398 | 0.2315 | -0.1 (-6.97%) | 54,679,161 |
| 4 Jan 2000 | HKD | 1.26 | 1.4498 | 1.2499 | 1.4402 | 0.2489 | +0.2 (+16.16%) | 74,892,187 |
| 3 Jan 2000 | HKD | 1.0198 | 1.2499 | 1.0198 | 1.2398 | 0.2142 | +0.25 (+25.24%) | 84,868,785 |
| 31 Dec 1999 | HKD | 0.9899 | 0.9899 | 0.9899 | 0.9899 | 0.1711 | 0.0 (0.0%) | 0 |
