| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2000 | HKD | 9.4 | 9.45 | 9.2 | 9.25 | 2.2093 | -0.15 (-1.60%) | 7,510,679 |
| 18 Oct 2000 | HKD | 9.4 | 9.5 | 9.2 | 9.4 | 2.2452 | -0.05 (-0.53%) | 7,314,191 |
| 17 Oct 2000 | HKD | 9.5 | 9.55 | 9.4 | 9.45 | 2.2571 | -0.05 (-0.53%) | 3,509,562 |
| 16 Oct 2000 | HKD | 9.45 | 9.5 | 9.35 | 9.5 | 2.2691 | +0.2 (+2.15%) | 4,316,117 |
| 13 Oct 2000 | HKD | 9.35 | 9.35 | 9.2 | 9.3 | 2.2213 | -0.15 (-1.59%) | 4,393,312 |
| 12 Oct 2000 | HKD | 9.5 | 9.5 | 9.4 | 9.45 | 2.2571 | -0.05 (-0.53%) | 5,142,523 |
| 11 Oct 2000 | HKD | 9.5 | 9.65 | 9.4 | 9.5 | 2.2691 | -0.15 (-1.55%) | 5,739,992 |
| 10 Oct 2000 | HKD | 9.55 | 9.7 | 9.5 | 9.65 | 2.3049 | 0.0 (0.0%) | 4,320,371 |
| 9 Oct 2000 | HKD | 9.7 | 9.7 | 9.6 | 9.65 | 2.3049 | -0.05 (-0.52%) | 6,323,487 |
| 6 Oct 2000 | HKD | 9.7 | 9.7 | 9.7 | 9.7 | 2.3168 | 0.0 (0.0%) | 0 |
| 5 Oct 2000 | HKD | 9.85 | 9.85 | 9.65 | 9.7 | 2.3168 | -0.05 (-0.51%) | 3,217,674 |
| 4 Oct 2000 | HKD | 9.7 | 9.8 | 9.65 | 9.75 | 2.3288 | 0.0 (0.0%) | 3,661,471 |
| 3 Oct 2000 | HKD | 9.75 | 9.8 | 9.6 | 9.75 | 2.3288 | 0.0 (0.0%) | 6,233,495 |
| 2 Oct 2000 | HKD | 9.75 | 9.75 | 9.75 | 9.75 | 2.3288 | 0.0 (0.0%) | 0 |
| 29 Sep 2000 | HKD | 9.9 | 9.95 | 9.7 | 9.75 | 2.3288 | 0.0 (0.0%) | 5,323,965 |
| 28 Sep 2000 | HKD | 9.7 | 9.85 | 9.65 | 9.75 | 2.3288 | 0.0 (0.0%) | 3,515,348 |
| 27 Sep 2000 | HKD | 9.8 | 9.95 | 9.65 | 9.75 | 2.3288 | -0.1 (-1.02%) | 10,240,512 |
| 26 Sep 2000 | HKD | 9.85 | 9.9 | 9.8 | 9.85 | 2.3527 | -0.05 (-0.51%) | 4,812,848 |
| 25 Sep 2000 | HKD | 9.9 | 9.95 | 9.8 | 9.9 | 2.3646 | +0.05 (+0.51%) | 8,007,755 |
| 22 Sep 2000 | HKD | 9.8 | 9.9 | 9.75 | 9.85 | 2.3527 | +0.05 (+0.51%) | 9,453,205 |
| 21 Sep 2000 | HKD | 9.95 | 9.95 | 9.7 | 9.8 | 2.3407 | +0.05 (+0.51%) | 5,772,605 |
| 20 Sep 2000 | HKD | 9.95 | 10 | 9.75 | 9.75 | 2.3288 | -0.2 (-2.01%) | 6,775,424 |
| 19 Sep 2000 | HKD | 9.8 | 10 | 9.8 | 9.95 | 2.3765 | +0.2 (+2.05%) | 10,749,895 |
| 18 Sep 2000 | HKD | 9.75 | 10 | 9.65 | 9.75 | 2.3288 | -0.15 (-1.52%) | 13,210,182 |
| 15 Sep 2000 | HKD | 9.85 | 10 | 9.75 | 9.9 | 2.3646 | +0.1 (+1.02%) | 9,750,709 |
| 14 Sep 2000 | HKD | 9.8 | 9.85 | 9.75 | 9.8 | 2.3407 | 0.0 (0.0%) | 6,718,460 |
| 13 Sep 2000 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 2.3407 | 0.0 (0.0%) | 0 |
| 12 Sep 2000 | HKD | 9.7 | 9.8 | 9.55 | 9.8 | 2.3407 | 0.0 (0.0%) | 7,347,439 |
| 11 Sep 2000 | HKD | 9.7 | 9.8 | 9.6 | 9.8 | 2.3407 | 0.0 (0.0%) | 2,744,827 |
| 8 Sep 2000 | HKD | 9.9 | 9.9 | 9.65 | 9.8 | 2.3407 | -0.1 (-1.01%) | 5,298,461 |
