| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2000 | HKD | 16.4 | 16.45 | 16.15 | 16.35 | 8.175 | -0.05 (-0.30%) | 3,632,014 |
| 26 Jul 2000 | HKD | 16.95 | 17.2 | 16.25 | 16.4 | 8.2 | -0.25 (-1.50%) | 10,404,128 |
| 25 Jul 2000 | HKD | 17.5 | 17.7 | 16.45 | 16.65 | 8.325 | -0.8 (-4.58%) | 9,704,406 |
| 24 Jul 2000 | HKD | 18.1 | 18.1 | 17.4 | 17.45 | 8.725 | -0.6 (-3.32%) | 4,201,000 |
| 21 Jul 2000 | HKD | 18.45 | 18.45 | 18 | 18.05 | 9.025 | -0.4 (-2.17%) | 1,831,606 |
| 20 Jul 2000 | HKD | 18.45 | 18.5 | 17.85 | 18.45 | 9.225 | 0.0 (0.0%) | 2,588,000 |
| 19 Jul 2000 | HKD | 18.45 | 18.6 | 18.4 | 18.45 | 9.225 | +0.15 (+0.82%) | 1,701,146 |
| 18 Jul 2000 | HKD | 18.45 | 18.45 | 18.2 | 18.3 | 9.15 | -0.2 (-1.08%) | 3,171,200 |
| 17 Jul 2000 | HKD | 19 | 19 | 18.45 | 18.5 | 9.25 | -0.5 (-2.63%) | 8,470,000 |
| 14 Jul 2000 | HKD | 19.4 | 19.4 | 19 | 19 | 9.5 | -0.4 (-2.06%) | 2,328,440 |
| 13 Jul 2000 | HKD | 19.3 | 19.55 | 19.1 | 19.4 | 9.7 | +0.35 (+1.84%) | 5,724,264 |
| 12 Jul 2000 | HKD | 18.5 | 19.1 | 18.5 | 19.05 | 9.525 | +0.45 (+2.42%) | 4,399,600 |
| 11 Jul 2000 | HKD | 18.65 | 18.8 | 17.8 | 18.6 | 9.3 | -0.1 (-0.53%) | 3,872,148 |
| 10 Jul 2000 | HKD | 19.1 | 19.1 | 18.45 | 18.7 | 9.35 | -0.5 (-2.60%) | 4,326,330 |
| 7 Jul 2000 | HKD | 18.85 | 19.45 | 18.85 | 19.2 | 9.6 | +0.55 (+2.95%) | 3,225,496 |
| 6 Jul 2000 | HKD | 19 | 19.05 | 18.3 | 18.65 | 9.325 | -0.15 (-0.80%) | 2,163,000 |
| 5 Jul 2000 | HKD | 17.5 | 19 | 17.5 | 18.8 | 9.4 | +1.35 (+7.74%) | 3,509,146 |
| 4 Jul 2000 | HKD | 17.4 | 17.65 | 17.2 | 17.45 | 8.725 | +0.25 (+1.45%) | 921,000 |
| 3 Jul 2000 | HKD | 17.25 | 17.3 | 17.05 | 17.2 | 8.6 | -0.05 (-0.29%) | 2,222,000 |
| 30 Jun 2000 | HKD | 17.35 | 17.4 | 17.2 | 17.25 | 8.625 | -0.1 (-0.58%) | 5,267,000 |
| 29 Jun 2000 | HKD | 17.5 | 17.7 | 17.2 | 17.35 | 8.675 | -0.15 (-0.86%) | 4,027,852 |
| 28 Jun 2000 | HKD | 17.7 | 17.7 | 17.3 | 17.5 | 8.75 | -0.25 (-1.41%) | 3,300,304 |
| 27 Jun 2000 | HKD | 18 | 18 | 17.6 | 17.75 | 8.875 | +0.05 (+0.28%) | 1,203,000 |
| 26 Jun 2000 | HKD | 18 | 18.05 | 17.55 | 17.7 | 8.85 | -0.5 (-2.75%) | 9,048,942 |
| 23 Jun 2000 | HKD | 18.7 | 18.9 | 18 | 18.2 | 9.1 | -0.55 (-2.93%) | 4,569,378 |
| 22 Jun 2000 | HKD | 19.05 | 19.05 | 18.6 | 18.75 | 9.375 | -0.2 (-1.06%) | 3,286,000 |
| 21 Jun 2000 | HKD | 18.95 | 19.05 | 18.65 | 18.95 | 9.475 | +0.2 (+1.07%) | 2,424,000 |
| 20 Jun 2000 | HKD | 19 | 19.2 | 18.6 | 18.75 | 9.375 | +0.2 (+1.08%) | 1,856,190 |
| 19 Jun 2000 | HKD | 19.05 | 19.05 | 18.5 | 18.55 | 9.275 | -0.3 (-1.59%) | 5,262,000 |
| 16 Jun 2000 | HKD | 19.9 | 20.1 | 18.5 | 18.85 | 9.425 | -0.85 (-4.31%) | 9,549,000 |
