| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2000 | HKD | 9.75 | 9.85 | 9.7 | 9.85 | 2.1388 | +0.1 (+1.03%) | 4,952,419 |
| 9 Feb 2000 | HKD | 9.7 | 9.9 | 9.65 | 9.75 | 2.1171 | -0.05 (-0.51%) | 7,728,480 |
| 8 Feb 2000 | HKD | 10.05 | 10.05 | 9.7 | 9.8 | 2.1279 | -0.25 (-2.49%) | 5,971,367 |
| 7 Feb 2000 | HKD | 10.05 | 10.05 | 10.05 | 10.05 | 2.1822 | 0.0 (0.0%) | 0 |
| 4 Feb 2000 | HKD | 10.05 | 10.05 | 10.05 | 10.05 | 2.1822 | 0.0 (0.0%) | 0 |
| 3 Feb 2000 | HKD | 10.15 | 10.25 | 10 | 10.05 | 2.1822 | -0.05 (-0.50%) | 4,232,363 |
| 2 Feb 2000 | HKD | 10 | 10.35 | 10 | 10.1 | 2.1931 | +0.1 (+1%) | 4,256,535 |
| 1 Feb 2000 | HKD | 10.05 | 10.05 | 9.9 | 10 | 2.1713 | +0.05 (+0.50%) | 4,524,173 |
| 31 Jan 2000 | HKD | 10 | 10.1 | 9.95 | 9.95 | 2.1605 | -0.1 (-1.00%) | 9,772,711 |
| 28 Jan 2000 | HKD | 10.2 | 10.2 | 10.05 | 10.05 | 2.1822 | -0.1 (-0.99%) | 7,827,243 |
| 27 Jan 2000 | HKD | 10.25 | 10.3 | 10.1 | 10.15 | 2.2039 | -0.05 (-0.49%) | 3,528,587 |
| 26 Jan 2000 | HKD | 10.25 | 10.25 | 10.1 | 10.2 | 2.2148 | +0.1 (+0.99%) | 2,489,133 |
| 25 Jan 2000 | HKD | 10 | 10.15 | 10 | 10.1 | 2.1931 | -0.05 (-0.49%) | 5,184,468 |
| 24 Jan 2000 | HKD | 10.3 | 10.3 | 10.1 | 10.15 | 2.2039 | -0.05 (-0.49%) | 6,100,645 |
| 21 Jan 2000 | HKD | 10.25 | 10.25 | 10.2 | 10.2 | 2.2148 | -0.1 (-0.97%) | 4,762,934 |
| 20 Jan 2000 | HKD | 10.15 | 10.35 | 10.15 | 10.3 | 2.2365 | +0.15 (+1.48%) | 5,093,446 |
| 19 Jan 2000 | HKD | 10.3 | 10.35 | 10.15 | 10.15 | 2.2039 | -0.25 (-2.40%) | 8,359,773 |
| 18 Jan 2000 | HKD | 10.4 | 10.45 | 10.25 | 10.4 | 2.2582 | -0.05 (-0.48%) | 4,546,595 |
| 17 Jan 2000 | HKD | 10.6 | 10.65 | 10.3 | 10.45 | 2.2691 | -0.1 (-0.95%) | 3,945,624 |
| 14 Jan 2000 | HKD | 10.4 | 10.7 | 10.25 | 10.55 | 2.2908 | +0.35 (+3.43%) | 9,877,708 |
| 13 Jan 2000 | HKD | 10.25 | 10.35 | 10.15 | 10.2 | 2.2148 | -0.05 (-0.49%) | 5,069,589 |
| 12 Jan 2000 | HKD | 10.3 | 10.35 | 10.15 | 10.25 | 2.2256 | -0.15 (-1.44%) | 8,397,110 |
| 11 Jan 2000 | HKD | 10.7 | 10.9 | 10.25 | 10.4 | 2.2582 | -0.3 (-2.80%) | 4,862,183 |
| 10 Jan 2000 | HKD | 10.7 | 10.8 | 10.6 | 10.7 | 2.3233 | +0.1 (+0.94%) | 6,908,050 |
| 7 Jan 2000 | HKD | 10.2 | 10.6 | 10.2 | 10.6 | 2.3016 | +0.439 (+4.32%) | 9,668,882 |
| 6 Jan 2000 | HKD | 10.2 | 10.35 | 10 | 10.161 | 2.2063 | +0.011 (+0.11%) | 9,721,123 |
| 5 Jan 2000 | HKD | 10.1 | 10.3 | 9.95 | 10.15 | 2.2039 | -0.3 (-2.87%) | 8,246,595 |
| 4 Jan 2000 | HKD | 10.55 | 10.55 | 10.35 | 10.45 | 2.2691 | -0.1 (-0.95%) | 2,144,773 |
| 3 Jan 2000 | HKD | 10.7 | 10.85 | 10.55 | 10.55 | 2.2908 | -0.1 (-0.94%) | 2,697,190 |
| 31 Dec 1999 | HKD | 10.65 | 10.65 | 10.65 | 10.65 | 2.3125 | 0.0 (0.0%) | 0 |
