| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2000 | HKD | 9.3 | 9.3 | 9.2 | 9.3 | 2.0194 | +0.05 (+0.54%) | 3,533,418 |
| 22 Mar 2000 | HKD | 9.25 | 9.35 | 9.2 | 9.25 | 2.0085 | +0.05 (+0.54%) | 6,461,681 |
| 21 Mar 2000 | HKD | 9.3 | 9.45 | 9.2 | 9.2 | 1.9976 | 0.0 (0.0%) | 4,722,022 |
| 20 Mar 2000 | HKD | 9.3 | 9.45 | 9.2 | 9.2 | 1.9976 | -0.25 (-2.65%) | 5,150,688 |
| 17 Mar 2000 | HKD | 9.55 | 9.65 | 9.4 | 9.45 | 2.0519 | -0.05 (-0.53%) | 4,778,671 |
| 16 Mar 2000 | HKD | 9.5 | 9.6 | 9.3 | 9.5 | 2.0628 | +0.25 (+2.70%) | 5,495,257 |
| 15 Mar 2000 | HKD | 9.2 | 9.3 | 9.1 | 9.25 | 2.0085 | 0.0 (0.0%) | 4,524,141 |
| 14 Mar 2000 | HKD | 9.35 | 9.35 | 9.2 | 9.25 | 2.0085 | -0.1 (-1.07%) | 5,661,077 |
| 13 Mar 2000 | HKD | 9.3 | 9.4 | 9.25 | 9.35 | 2.0302 | -0.05 (-0.53%) | 6,336,710 |
| 10 Mar 2000 | HKD | 9.4 | 9.5 | 9.35 | 9.4 | 2.0411 | +0.05 (+0.53%) | 3,809,929 |
| 9 Mar 2000 | HKD | 9.5 | 9.5 | 9.3 | 9.35 | 2.0302 | 0.0 (0.0%) | 5,699,110 |
| 8 Mar 2000 | HKD | 9.2 | 9.4 | 9.2 | 9.35 | 2.0302 | -0.05 (-0.53%) | 3,740,860 |
| 7 Mar 2000 | HKD | 9.5 | 9.5 | 9.25 | 9.4 | 2.0411 | -0.1 (-1.05%) | 5,123,268 |
| 6 Mar 2000 | HKD | 9.6 | 9.6 | 9.4 | 9.5 | 2.0628 | +0.1 (+1.06%) | 5,585,443 |
| 3 Mar 2000 | HKD | 9.35 | 9.6 | 9.2 | 9.4 | 2.0411 | +0.1 (+1.08%) | 3,648,323 |
| 2 Mar 2000 | HKD | 9.65 | 9.75 | 9.3 | 9.3 | 2.0194 | -0.3 (-3.12%) | 5,076,678 |
| 1 Mar 2000 | HKD | 9.25 | 9.65 | 9.2 | 9.6 | 2.0845 | +0.5 (+5.49%) | 11,251,882 |
| 29 Feb 2000 | HKD | 9.05 | 9.25 | 9 | 9.1 | 1.9759 | +0.05 (+0.55%) | 7,117,334 |
| 28 Feb 2000 | HKD | 9.25 | 9.35 | 8.85 | 9.05 | 1.9651 | -0.2 (-2.16%) | 9,085,439 |
| 25 Feb 2000 | HKD | 9.55 | 9.55 | 9.25 | 9.25 | 2.0085 | -0.2 (-2.12%) | 2,972,836 |
| 24 Feb 2000 | HKD | 9.3 | 9.7 | 9.25 | 9.45 | 2.0519 | +0.15 (+1.61%) | 3,111,751 |
| 23 Feb 2000 | HKD | 9.25 | 9.4 | 9.25 | 9.3 | 2.0194 | 0.0 (0.0%) | 3,372,399 |
| 22 Feb 2000 | HKD | 9.35 | 9.35 | 9.1 | 9.3 | 2.0194 | 0.0 (0.0%) | 5,099,224 |
| 21 Feb 2000 | HKD | 9.4 | 9.4 | 9.2 | 9.3 | 2.0194 | 0.0 (0.0%) | 4,297,166 |
| 18 Feb 2000 | HKD | 9.65 | 9.65 | 9.2 | 9.3 | 2.0194 | -0.35 (-3.63%) | 5,489,754 |
| 17 Feb 2000 | HKD | 9.6 | 9.75 | 9.45 | 9.65 | 2.0954 | +0.05 (+0.52%) | 6,026,497 |
| 16 Feb 2000 | HKD | 9.1 | 9.7 | 9.1 | 9.6 | 2.0845 | +0.6 (+6.67%) | 8,904,800 |
| 15 Feb 2000 | HKD | 8.8 | 9.45 | 8.8 | 9 | 1.9542 | +0.2 (+2.27%) | 18,541,484 |
| 14 Feb 2000 | HKD | 9.55 | 9.65 | 8.7 | 8.8 | 1.9108 | -0.8 (-8.33%) | 17,579,972 |
| 11 Feb 2000 | HKD | 9.8 | 9.8 | 9.4 | 9.6 | 2.0845 | -0.25 (-2.54%) | 7,701,353 |
