| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2000 | HKD | 16.65 | 16.65 | 15.85 | 15.9 | 7.95 | -0.85 (-5.07%) | 3,079,000 |
| 6 Sep 2000 | HKD | 17 | 17.15 | 16.6 | 16.75 | 8.375 | -0.15 (-0.89%) | 4,997,000 |
| 5 Sep 2000 | HKD | 16.2 | 16.95 | 16.2 | 16.9 | 8.45 | +0.9 (+5.63%) | 10,479,000 |
| 4 Sep 2000 | HKD | 15.6 | 16.2 | 15.5 | 16 | 8 | +0.55 (+3.56%) | 3,997,000 |
| 1 Sep 2000 | HKD | 15.15 | 15.5 | 15.1 | 15.45 | 7.725 | +0.4 (+2.66%) | 2,361,452 |
| 31 Aug 2000 | HKD | 15.1 | 15.1 | 15 | 15.05 | 7.525 | -0.05 (-0.33%) | 2,154,000 |
| 30 Aug 2000 | HKD | 15.3 | 15.4 | 14.95 | 15.1 | 7.55 | -0.1 (-0.66%) | 1,750,000 |
| 29 Aug 2000 | HKD | 15.05 | 15.35 | 15.05 | 15.2 | 7.6 | +0.15 (+1.00%) | 1,094,000 |
| 28 Aug 2000 | HKD | 15 | 15.2 | 14.9 | 15.05 | 7.525 | +0.2 (+1.35%) | 1,437,000 |
| 25 Aug 2000 | HKD | 15.3 | 15.3 | 14.6 | 14.85 | 7.425 | -0.45 (-2.94%) | 2,752,000 |
| 24 Aug 2000 | HKD | 15.2 | 15.5 | 15.1 | 15.3 | 7.65 | +0.15 (+0.99%) | 824,880 |
| 23 Aug 2000 | HKD | 15.4 | 15.45 | 15.05 | 15.15 | 7.575 | -0.2 (-1.30%) | 4,198,000 |
| 22 Aug 2000 | HKD | 15.5 | 15.55 | 15.3 | 15.35 | 7.675 | -0.15 (-0.97%) | 2,626,000 |
| 21 Aug 2000 | HKD | 15.2 | 16 | 15.2 | 15.5 | 7.75 | +0.3 (+1.97%) | 4,216,880 |
| 18 Aug 2000 | HKD | 15.4 | 15.4 | 15.15 | 15.2 | 7.6 | -0.15 (-0.98%) | 1,873,400 |
| 17 Aug 2000 | HKD | 14.85 | 15.4 | 14.8 | 15.35 | 7.675 | +0.45 (+3.02%) | 5,676,720 |
| 16 Aug 2000 | HKD | 15.05 | 15.1 | 14.55 | 14.9 | 7.45 | -0.15 (-1.00%) | 9,236,000 |
| 15 Aug 2000 | HKD | 15.2 | 15.3 | 15 | 15.05 | 7.525 | +0.05 (+0.33%) | 2,846,000 |
| 14 Aug 2000 | HKD | 15.6 | 15.65 | 14.95 | 15 | 7.5 | -0.6 (-3.85%) | 2,203,000 |
| 11 Aug 2000 | HKD | 15.4 | 15.8 | 15.3 | 15.6 | 7.8 | +0.2 (+1.30%) | 2,120,000 |
| 10 Aug 2000 | HKD | 15.1 | 16.05 | 15.05 | 15.4 | 7.7 | +0.35 (+2.33%) | 2,793,000 |
| 9 Aug 2000 | HKD | 15.2 | 15.2 | 14.8 | 15.05 | 7.525 | -0.15 (-0.99%) | 5,770,000 |
| 8 Aug 2000 | HKD | 16 | 16 | 15.1 | 15.2 | 7.6 | -0.65 (-4.10%) | 5,131,000 |
| 7 Aug 2000 | HKD | 16.2 | 16.2 | 15.8 | 15.85 | 7.925 | -0.15 (-0.94%) | 1,933,550 |
| 4 Aug 2000 | HKD | 16.15 | 16.25 | 15.8 | 16 | 8 | -0.1 (-0.62%) | 2,539,000 |
| 3 Aug 2000 | HKD | 16 | 16.25 | 15.9 | 16.1 | 8.05 | +0.1 (+0.63%) | 2,751,000 |
| 2 Aug 2000 | HKD | 15.85 | 16.2 | 15.8 | 16 | 8 | +0.25 (+1.59%) | 2,980,790 |
| 1 Aug 2000 | HKD | 15.9 | 16.1 | 15.6 | 15.75 | 7.875 | +0.1 (+0.64%) | 3,189,910 |
| 31 Jul 2000 | HKD | 15.8 | 15.8 | 15.45 | 15.65 | 7.825 | -0.3 (-1.88%) | 2,814,290 |
| 28 Jul 2000 | HKD | 16.35 | 16.35 | 15.7 | 15.95 | 7.975 | -0.4 (-2.45%) | 4,562,072 |
