| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2000 | HKD | 8.7 | 9 | 8.65 | 8.931 | 2.1332 | +0.331 (+3.85%) | 7,541,642 |
| 14 Jun 2000 | HKD | 8.65 | 8.75 | 8.6 | 8.6 | 2.0541 | 0.0 (0.0%) | 3,631,735 |
| 13 Jun 2000 | HKD | 8.8 | 8.8 | 8.6 | 8.6 | 2.0541 | -0.2 (-2.27%) | 5,352,032 |
| 12 Jun 2000 | HKD | 8.85 | 9 | 8.8 | 8.8 | 2.1019 | -0.05 (-0.56%) | 4,450,254 |
| 9 Jun 2000 | HKD | 8.85 | 8.9 | 8.75 | 8.85 | 2.1138 | 0.0 (0.0%) | 2,543,642 |
| 8 Jun 2000 | HKD | 8.95 | 8.95 | 8.75 | 8.85 | 2.1138 | 0.0 (0.0%) | 5,766,120 |
| 7 Jun 2000 | HKD | 8.7 | 8.9 | 8.7 | 8.85 | 2.1138 | +0.15 (+1.72%) | 6,307,573 |
| 6 Jun 2000 | HKD | 8.7 | 8.7 | 8.7 | 8.7 | 2.078 | 0.0 (0.0%) | 0 |
| 5 Jun 2000 | HKD | 8.95 | 9 | 8.55 | 8.7 | 2.078 | 0.0 (0.0%) | 9,064,929 |
| 2 Jun 2000 | HKD | 8.65 | 9 | 8.6 | 8.7 | 2.078 | +0.15 (+1.75%) | 14,211,246 |
| 1 Jun 2000 | HKD | 8.5 | 8.55 | 8.35 | 8.55 | 2.0422 | +0.1 (+1.18%) | 8,340,660 |
| 31 May 2000 | HKD | 8.5 | 8.55 | 8.35 | 8.45 | 2.0183 | +0.1 (+1.20%) | 8,239,585 |
| 30 May 2000 | HKD | 8.5 | 8.6 | 8.15 | 8.35 | 1.9944 | -0.15 (-1.76%) | 7,353,719 |
| 29 May 2000 | HKD | 8.7 | 8.7 | 8.4 | 8.5 | 2.0302 | -0.2 (-2.30%) | 6,614,416 |
| 26 May 2000 | HKD | 8.7 | 8.7 | 8.55 | 8.7 | 2.078 | -0.05 (-0.57%) | 6,825,565 |
| 25 May 2000 | HKD | 8.85 | 8.85 | 8.6 | 8.75 | 2.0899 | -0.05 (-0.57%) | 5,182,809 |
| 24 May 2000 | HKD | 8.75 | 8.85 | 8.6 | 8.8 | 2.1019 | -0.05 (-0.56%) | 5,873,078 |
| 23 May 2000 | HKD | 8.8 | 8.85 | 8.6 | 8.85 | 2.1138 | +0.05 (+0.57%) | 5,106,470 |
| 22 May 2000 | HKD | 8.75 | 8.8 | 8.65 | 8.8 | 2.1019 | +0.25 (+2.92%) | 5,580,569 |
| 19 May 2000 | HKD | 8.6 | 8.8 | 8.55 | 8.55 | 2.0422 | -0.05 (-0.58%) | 5,495,395 |
| 18 May 2000 | HKD | 8.7 | 8.75 | 8.5 | 8.6 | 2.0541 | -0.1 (-1.15%) | 6,678,694 |
| 17 May 2000 | HKD | 8.85 | 8.9 | 8.7 | 8.7 | 2.078 | 0.0 (0.0%) | 9,112,805 |
| 16 May 2000 | HKD | 8.8 | 8.85 | 8.7 | 8.7 | 2.078 | -0.1 (-1.14%) | 10,270,645 |
| 15 May 2000 | HKD | 9 | 9 | 8.7 | 8.8 | 2.1019 | 0.0 (0.0%) | 4,102,776 |
| 12 May 2000 | HKD | 8.7 | 8.8 | 8.6 | 8.8 | 2.1019 | +0.143 (+1.65%) | 7,472,391 |
| 11 May 2000 | HKD | 8.657 | 8.657 | 8.657 | 8.657 | 2.0677 | 0.0 (0.0%) | 0 |
| 10 May 2000 | HKD | 8.75 | 8.8 | 8.6 | 8.657 | 2.0677 | -0.193 (-2.18%) | 8,039,647 |
| 9 May 2000 | HKD | 8.75 | 8.9 | 8.7 | 8.85 | 2.1138 | +0.1 (+1.14%) | 9,466,023 |
| 8 May 2000 | HKD | 8.8 | 8.85 | 8.55 | 8.75 | 2.0899 | +0.05 (+0.57%) | 4,718,361 |
| 5 May 2000 | HKD | 8.75 | 8.8 | 8.65 | 8.7 | 2.078 | -0.05 (-0.57%) | 3,458,284 |
