| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2000 | HKD | 9.85 | 9.95 | 9.85 | 9.9 | 2.3646 | 0.0 (0.0%) | 5,253,463 |
| 6 Sep 2000 | HKD | 9.9 | 9.95 | 9.85 | 9.9 | 2.3646 | -0.1 (-1%) | 5,371,973 |
| 5 Sep 2000 | HKD | 9.95 | 10.05 | 9.85 | 10 | 2.3885 | +0.05 (+0.50%) | 5,890,896 |
| 4 Sep 2000 | HKD | 9.9 | 10.05 | 9.85 | 9.95 | 2.3765 | +0.05 (+0.51%) | 6,771,664 |
| 1 Sep 2000 | HKD | 9.75 | 9.95 | 9.65 | 9.9 | 2.3646 | +0.25 (+2.59%) | 9,910,971 |
| 31 Aug 2000 | HKD | 9.6 | 9.75 | 9.5 | 9.65 | 2.3049 | +0.05 (+0.52%) | 7,958,066 |
| 30 Aug 2000 | HKD | 9.45 | 9.6 | 9.4 | 9.6 | 2.2929 | +0.1 (+1.05%) | 9,355,680 |
| 29 Aug 2000 | HKD | 9.35 | 9.5 | 9.35 | 9.5 | 2.2691 | +0.2 (+2.15%) | 4,439,038 |
| 28 Aug 2000 | HKD | 9.4 | 9.4 | 9.3 | 9.3 | 2.2213 | -0.05 (-0.53%) | 2,390,740 |
| 25 Aug 2000 | HKD | 9.45 | 9.45 | 9.3 | 9.35 | 2.2332 | +0.15 (+1.63%) | 3,761,231 |
| 24 Aug 2000 | HKD | 9.15 | 9.5 | 9.15 | 9.2 | 2.1974 | 0.0 (0.0%) | 7,151,279 |
| 23 Aug 2000 | HKD | 9.35 | 9.35 | 9.15 | 9.2 | 2.1974 | -0.15 (-1.60%) | 5,151,922 |
| 22 Aug 2000 | HKD | 9.4 | 9.45 | 9.3 | 9.35 | 2.2332 | 0.0 (0.0%) | 6,589,304 |
| 21 Aug 2000 | HKD | 9.3 | 9.4 | 9.3 | 9.35 | 2.2332 | +0.05 (+0.54%) | 1,473,166 |
| 18 Aug 2000 | HKD | 9.3 | 9.35 | 9.25 | 9.3 | 2.2213 | +0.05 (+0.54%) | 1,790,416 |
| 17 Aug 2000 | HKD | 9.3 | 9.3 | 9.2 | 9.25 | 2.2093 | -0.1 (-1.07%) | 3,098,645 |
| 16 Aug 2000 | HKD | 9.45 | 9.45 | 9.3 | 9.35 | 2.2332 | -0.1 (-1.06%) | 2,563,331 |
| 15 Aug 2000 | HKD | 9.4 | 9.45 | 9.35 | 9.45 | 2.2571 | +0.05 (+0.53%) | 2,776,164 |
| 14 Aug 2000 | HKD | 9.4 | 9.45 | 9.35 | 9.4 | 2.2452 | 0.0 (0.0%) | 7,576,789 |
| 11 Aug 2000 | HKD | 9.25 | 9.4 | 9.25 | 9.4 | 2.2452 | +0.15 (+1.62%) | 2,577,708 |
| 10 Aug 2000 | HKD | 9.2 | 9.3 | 9.15 | 9.25 | 2.2093 | +0.05 (+0.54%) | 1,416,395 |
| 9 Aug 2000 | HKD | 9.4 | 9.45 | 9.2 | 9.2 | 2.1974 | -0.2 (-2.13%) | 2,358,774 |
| 8 Aug 2000 | HKD | 9.25 | 9.4 | 9.1 | 9.4 | 2.2452 | +0.15 (+1.62%) | 4,839,612 |
| 7 Aug 2000 | HKD | 9.35 | 9.35 | 9.25 | 9.25 | 2.2093 | -0.05 (-0.54%) | 2,966,757 |
| 4 Aug 2000 | HKD | 9.3 | 9.35 | 9.25 | 9.3 | 2.2213 | +0.05 (+0.54%) | 6,919,777 |
| 3 Aug 2000 | HKD | 9.35 | 9.35 | 9.1 | 9.25 | 2.2093 | -0.15 (-1.60%) | 4,084,310 |
| 2 Aug 2000 | HKD | 9.2 | 9.4 | 9.15 | 9.4 | 2.2452 | +0.15 (+1.62%) | 6,457,963 |
| 1 Aug 2000 | HKD | 9.2 | 9.3 | 9.15 | 9.25 | 2.2093 | +0.1 (+1.09%) | 3,004,609 |
| 31 Jul 2000 | HKD | 9.6 | 9.6 | 9.1 | 9.15 | 2.1855 | -0.25 (-2.66%) | 7,015,104 |
| 28 Jul 2000 | HKD | 9.5 | 9.5 | 9.3 | 9.4 | 2.2452 | -0.15 (-1.57%) | 9,774,691 |
