| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2000 | HKD | 9.3 | 9.55 | 9.2 | 9.55 | 2.281 | +0.25 (+2.69%) | 10,233,644 |
| 26 Jul 2000 | HKD | 9.3 | 9.3 | 9.2 | 9.3 | 2.2213 | +0.3 (+3.33%) | 4,926,387 |
| 25 Jul 2000 | HKD | 9 | 9.3 | 8.9 | 9 | 2.1496 | -0.2 (-2.17%) | 5,938,197 |
| 24 Jul 2000 | HKD | 9.3 | 9.45 | 9.1 | 9.2 | 2.1974 | -0.15 (-1.60%) | 4,683,707 |
| 21 Jul 2000 | HKD | 9.4 | 9.45 | 9.15 | 9.35 | 2.2332 | -0.05 (-0.53%) | 10,039,550 |
| 20 Jul 2000 | HKD | 9 | 9.5 | 8.95 | 9.4 | 2.2452 | +0.35 (+3.87%) | 13,452,112 |
| 19 Jul 2000 | HKD | 8.8 | 9.05 | 8.8 | 9.05 | 2.1616 | +0.25 (+2.84%) | 10,785,773 |
| 18 Jul 2000 | HKD | 8.75 | 8.95 | 8.75 | 8.8 | 2.1019 | -0.05 (-0.56%) | 6,805,909 |
| 17 Jul 2000 | HKD | 8.65 | 8.85 | 8.65 | 8.85 | 2.1138 | +0.25 (+2.91%) | 4,997,463 |
| 14 Jul 2000 | HKD | 8.6 | 8.75 | 8.55 | 8.6 | 2.0541 | -0.175 (-1.99%) | 4,707,364 |
| 13 Jul 2000 | HKD | 8.95 | 8.95 | 8.55 | 8.775 | 2.0959 | -0.125 (-1.40%) | 7,188,407 |
| 12 Jul 2000 | HKD | 8.8 | 8.95 | 8.8 | 8.9 | 2.1258 | +0.1 (+1.14%) | 9,305,773 |
| 11 Jul 2000 | HKD | 8.5 | 8.85 | 8.5 | 8.8 | 2.1019 | +0.25 (+2.92%) | 13,164,530 |
| 10 Jul 2000 | HKD | 8.6 | 8.65 | 8.5 | 8.55 | 2.0422 | 0.0 (0.0%) | 6,860,978 |
| 7 Jul 2000 | HKD | 8.7 | 8.75 | 8.45 | 8.55 | 2.0422 | -0.1 (-1.16%) | 16,820,375 |
| 6 Jul 2000 | HKD | 8.75 | 8.75 | 8.6 | 8.65 | 2.066 | -0.1 (-1.14%) | 6,361,864 |
| 5 Jul 2000 | HKD | 8.7 | 8.8 | 8.65 | 8.75 | 2.0899 | +0.05 (+0.57%) | 7,269,525 |
| 4 Jul 2000 | HKD | 8.7 | 8.8 | 8.65 | 8.7 | 2.078 | -0.05 (-0.57%) | 3,971,064 |
| 3 Jul 2000 | HKD | 8.75 | 8.8 | 8.65 | 8.75 | 2.0899 | -0.05 (-0.57%) | 3,695,582 |
| 30 Jun 2000 | HKD | 8.65 | 8.8 | 8.6 | 8.8 | 2.1019 | +0.2 (+2.33%) | 6,458,819 |
| 29 Jun 2000 | HKD | 8.75 | 8.75 | 8.5 | 8.6 | 2.0541 | -0.15 (-1.71%) | 10,489,784 |
| 28 Jun 2000 | HKD | 8.65 | 8.75 | 8.6 | 8.75 | 2.0899 | +0.2 (+2.34%) | 2,966,542 |
| 27 Jun 2000 | HKD | 8.65 | 8.65 | 8.5 | 8.55 | 2.0422 | -0.05 (-0.58%) | 3,777,788 |
| 26 Jun 2000 | HKD | 8.8 | 8.8 | 8.6 | 8.6 | 2.0541 | -0.05 (-0.58%) | 2,175,150 |
| 23 Jun 2000 | HKD | 8.45 | 8.75 | 8.45 | 8.65 | 2.066 | +0.2 (+2.37%) | 4,834,183 |
| 22 Jun 2000 | HKD | 8.7 | 8.75 | 8.45 | 8.45 | 2.0183 | -0.2 (-2.31%) | 9,652,262 |
| 21 Jun 2000 | HKD | 8.85 | 8.85 | 8.6 | 8.65 | 2.066 | -0.05 (-0.57%) | 5,596,353 |
| 20 Jun 2000 | HKD | 8.85 | 8.9 | 8.7 | 8.7 | 2.078 | 0.0 (0.0%) | 3,703,407 |
| 19 Jun 2000 | HKD | 8.8 | 8.8 | 8.65 | 8.7 | 2.078 | -0.05 (-0.57%) | 4,254,322 |
| 16 Jun 2000 | HKD | 8.8 | 8.9 | 8.6 | 8.75 | 2.0899 | -0.181 (-2.03%) | 4,777,032 |
