| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2000 | HKD | 0.23 | 0.23 | 0.218 | 0.227 | 0.9212 | +0.007 (+3.18%) | 86,250 |
| 1 May 2000 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.8928 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.8928 | +0.001 (+0.46%) | 61,607 |
| 27 Apr 2000 | HKD | 0.212 | 0.22 | 0.212 | 0.219 | 0.8887 | +0.009 (+4.29%) | 170,036 |
| 26 Apr 2000 | HKD | 0.22 | 0.23 | 0.21 | 0.21 | 0.8522 | -0.019 (-8.30%) | 162,643 |
| 25 Apr 2000 | HKD | 0.2261 | 0.229 | 0.2261 | 0.229 | 0.9293 | -0.001 (-0.43%) | 293,250 |
| 24 Apr 2000 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.9333 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.9333 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | HKD | 0.23 | 0.23 | 0.223 | 0.23 | 0.9333 | -0.004 (-1.71%) | 160,672 |
| 19 Apr 2000 | HKD | 0.233 | 0.2351 | 0.233 | 0.234 | 0.9496 | +0.001 (+0.43%) | 476,101 |
| 18 Apr 2000 | HKD | 0.232 | 0.241 | 0.232 | 0.233 | 0.9455 | +0.003 (+1.30%) | 544,608 |
| 17 Apr 2000 | HKD | 0.24 | 0.246 | 0.228 | 0.23 | 0.9333 | -0.025 (-9.80%) | 433,715 |
| 14 Apr 2000 | HKD | 0.27 | 0.2899 | 0.25 | 0.255 | 1.0348 | -0.035 (-12.04%) | 795,965 |
| 13 Apr 2000 | HKD | 0.2899 | 0.315 | 0.275 | 0.2899 | 1.1764 | -0.005 (-1.73%) | 492,858 |
| 12 Apr 2000 | HKD | 0.3 | 0.31 | 0.2899 | 0.295 | 1.1971 | -0.005 (-1.67%) | 267,622 |
| 11 Apr 2000 | HKD | 0.3 | 0.31 | 0.295 | 0.3 | 1.2174 | -0.02 (-6.25%) | 203,550 |
| 10 Apr 2000 | HKD | 0.31 | 0.32 | 0.295 | 0.32 | 1.2985 | +0.005 (+1.59%) | 489,408 |
| 7 Apr 2000 | HKD | 0.32 | 0.33 | 0.31 | 0.315 | 1.2783 | +0.01 (+3.28%) | 517,501 |
| 6 Apr 2000 | HKD | 0.305 | 0.325 | 0.305 | 0.305 | 1.2377 | 0.0 (0.0%) | 433,715 |
| 5 Apr 2000 | HKD | 0.3 | 0.325 | 0.2899 | 0.305 | 1.2377 | -0.045 (-12.86%) | 588,472 |
| 4 Apr 2000 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 1.4203 | 0.0 (0.0%) | 0 |
| 3 Apr 2000 | HKD | 0.4099 | 0.4099 | 0.33 | 0.35 | 1.4203 | -0.04 (-10.26%) | 1,008,387 |
| 31 Mar 2000 | HKD | 0.4099 | 0.42 | 0.39 | 0.39 | 1.5826 | -0.04 (-9.30%) | 1,070,980 |
| 30 Mar 2000 | HKD | 0.4 | 0.45 | 0.39 | 0.43 | 1.7449 | +0.03 (+7.50%) | 5,102,064 |
| 29 Mar 2000 | HKD | 0.4099 | 0.42 | 0.395 | 0.4 | 1.6232 | -0.015 (-3.61%) | 4,027,634 |
| 28 Mar 2000 | HKD | 0.44 | 0.46 | 0.415 | 0.415 | 1.6841 | -0.025 (-5.68%) | 2,786,125 |
| 27 Mar 2000 | HKD | 0.47 | 0.48 | 0.44 | 0.44 | 1.7855 | -0.025 (-5.36%) | 1,812,731 |
| 24 Mar 2000 | HKD | 0.5 | 0.5 | 0.46 | 0.4649 | 1.8865 | -0.02 (-4.14%) | 2,698,397 |
| 23 Mar 2000 | HKD | 0.52 | 0.55 | 0.48 | 0.485 | 1.9681 | -0.01 (-2.02%) | 11,178,016 |
| 22 Mar 2000 | HKD | 0.47 | 0.495 | 0.43 | 0.495 | 2.0087 | +0.04 (+8.79%) | 4,171,056 |
