| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2000 | HKD | 0.51 | 0.52 | 0.45 | 0.455 | 1.8464 | -0.045 (-9%) | 4,132,613 |
| 20 Mar 2000 | HKD | 0.47 | 0.68 | 0.43 | 0.5 | 2.029 | +0.055 (+12.36%) | 18,956,791 |
| 17 Mar 2000 | HKD | 0.44 | 0.48 | 0.43 | 0.445 | 1.8058 | +0.025 (+5.95%) | 2,143,932 |
| 16 Mar 2000 | HKD | 0.42 | 0.45 | 0.415 | 0.42 | 1.7043 | -0.03 (-6.67%) | 1,925,596 |
| 15 Mar 2000 | HKD | 0.47 | 0.47 | 0.4099 | 0.45 | 1.8261 | -0.02 (-4.26%) | 18,355,012 |
| 14 Mar 2000 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 1.9072 | 0.0 (0.0%) | 0 |
| 13 Mar 2000 | HKD | 0.45 | 0.52 | 0.435 | 0.47 | 1.9072 | +0.01 (+2.17%) | 519,965 |
| 10 Mar 2000 | HKD | 0.46 | 0.47 | 0.435 | 0.46 | 1.8667 | -0.02 (-4.17%) | 547,565 |
| 9 Mar 2000 | HKD | 0.47 | 0.51 | 0.46 | 0.48 | 1.9478 | +0.025 (+5.49%) | 1,008,880 |
| 8 Mar 2000 | HKD | 0.42 | 0.48 | 0.42 | 0.455 | 1.8464 | +0.035 (+8.33%) | 771,224 |
| 7 Mar 2000 | HKD | 0.42 | 0.44 | 0.4 | 0.42 | 1.7043 | 0.0 (0.0%) | 120,750 |
| 6 Mar 2000 | HKD | 0.45 | 0.45 | 0.39 | 0.42 | 1.7043 | -0.03 (-6.67%) | 376,111 |
| 3 Mar 2000 | HKD | 0.37 | 0.47 | 0.37 | 0.45 | 1.8261 | +0.08 (+21.62%) | 888,623 |
| 2 Mar 2000 | HKD | 0.39 | 0.39 | 0.35 | 0.37 | 1.5014 | -0.01 (-2.63%) | 248,893 |
| 1 Mar 2000 | HKD | 0.34 | 0.4 | 0.335 | 0.38 | 1.542 | +0.06 (+18.75%) | 445,051 |
| 29 Feb 2000 | HKD | 0.33 | 0.35 | 0.32 | 0.32 | 1.2985 | 0.0 (0.0%) | 155,349 |
| 28 Feb 2000 | HKD | 0.39 | 0.4 | 0.249 | 0.32 | 1.2985 | -0.105 (-24.71%) | 772,801 |
| 25 Feb 2000 | HKD | 0.47 | 0.47 | 0.4099 | 0.425 | 1.7246 | -0.06 (-12.37%) | 113,357 |
| 24 Feb 2000 | HKD | 0.49 | 0.5 | 0.46 | 0.485 | 1.9681 | -0.005 (-1.02%) | 286,350 |
| 23 Feb 2000 | HKD | 0.46 | 0.5301 | 0.46 | 0.49 | 1.9884 | +0.04 (+8.89%) | 133,680 |
| 22 Feb 2000 | HKD | 0.5 | 0.5 | 0.43 | 0.45 | 1.8261 | -0.06 (-11.76%) | 220,800 |
| 21 Feb 2000 | HKD | 0.59 | 0.59 | 0.51 | 0.51 | 2.0696 | -0.05 (-8.93%) | 324,793 |
| 18 Feb 2000 | HKD | 0.5301 | 0.59 | 0.5301 | 0.56 | 2.2725 | +0.03 (+5.64%) | 491,379 |
| 17 Feb 2000 | HKD | 0.62 | 0.62 | 0.52 | 0.5301 | 2.1511 | -0.05 (-8.60%) | 409,072 |
| 16 Feb 2000 | HKD | 0.57 | 0.63 | 0.55 | 0.58 | 2.3536 | +0.05 (+9.41%) | 782,658 |
| 15 Feb 2000 | HKD | 0.61 | 0.61 | 0.5 | 0.5301 | 2.1511 | -0.06 (-10.15%) | 948,258 |
| 14 Feb 2000 | HKD | 0.405 | 0.7 | 0.405 | 0.59 | 2.3942 | +0.175 (+42.17%) | 2,035,503 |
| 11 Feb 2000 | HKD | 0.4099 | 0.43 | 0.395 | 0.415 | 1.6841 | +0.005 (+1.24%) | 532,286 |
| 10 Feb 2000 | HKD | 0.39 | 0.42 | 0.38 | 0.4099 | 1.6634 | 0.0 (0.0%) | 293,743 |
| 9 Feb 2000 | HKD | 0.42 | 0.44 | 0.4 | 0.4099 | 1.6634 | -0.03 (-6.84%) | 335,143 |
