| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2000 | HKD | 31 | 31.8 | 29.9 | 31.3 | 15.65 | +0.4 (+1.29%) | 2,491,400 |
| 22 Mar 2000 | HKD | 30.9 | 31 | 30.6 | 30.9 | 15.45 | +0.2 (+0.65%) | 1,666,000 |
| 21 Mar 2000 | HKD | 31 | 31.7 | 30.2 | 30.7 | 15.35 | -0.2 (-0.65%) | 2,575,208 |
| 20 Mar 2000 | HKD | 30 | 31.3 | 30 | 30.9 | 15.45 | +0.5 (+1.64%) | 1,278,000 |
| 17 Mar 2000 | HKD | 29.2 | 31 | 29.05 | 30.4 | 15.2 | +1.85 (+6.48%) | 8,236,500 |
| 16 Mar 2000 | HKD | 29.3 | 30 | 28.5 | 28.55 | 14.275 | -0.75 (-2.56%) | 6,538,000 |
| 15 Mar 2000 | HKD | 29.5 | 29.8 | 28.2 | 29.3 | 14.65 | -1.7 (-5.48%) | 8,826,000 |
| 14 Mar 2000 | HKD | 34 | 34 | 29.5 | 31 | 15.5 | -3.3 (-9.62%) | 3,616,000 |
| 13 Mar 2000 | HKD | 36 | 36.1 | 34 | 34.3 | 17.15 | -2.1 (-5.77%) | 2,270,600 |
| 10 Mar 2000 | HKD | 36.5 | 37 | 36 | 36.4 | 18.2 | +0.5 (+1.39%) | 3,243,738 |
| 9 Mar 2000 | HKD | 36.1 | 36.6 | 35.5 | 35.9 | 17.95 | -0.1 (-0.28%) | 5,529,400 |
| 8 Mar 2000 | HKD | 36 | 36.1 | 35.9 | 36 | 18 | -0.6 (-1.64%) | 2,800,698 |
| 7 Mar 2000 | HKD | 35.9 | 37 | 35.7 | 36.6 | 18.3 | +0.7 (+1.95%) | 5,387,000 |
| 6 Mar 2000 | HKD | 35 | 38.1 | 35 | 35.9 | 17.95 | +1 (+2.87%) | 9,591,428 |
| 3 Mar 2000 | HKD | 32 | 35.6 | 32 | 34.9 | 17.45 | +3.2 (+10.09%) | 11,032,580 |
| 2 Mar 2000 | HKD | 29.7 | 31.9 | 29.7 | 31.7 | 15.85 | +2 (+6.73%) | 4,676,416 |
| 1 Mar 2000 | HKD | 30.5 | 31.6 | 29.45 | 29.7 | 14.85 | -0.4 (-1.33%) | 2,211,820 |
| 29 Feb 2000 | HKD | 29.3 | 30.8 | 29.3 | 30.1 | 15.05 | +0.85 (+2.91%) | 1,929,360 |
| 28 Feb 2000 | HKD | 29.6 | 29.6 | 29 | 29.25 | 14.625 | -0.55 (-1.85%) | 2,599,000 |
| 25 Feb 2000 | HKD | 29.2 | 29.8 | 28.8 | 29.8 | 14.9 | +0.6 (+2.05%) | 1,930,630 |
| 24 Feb 2000 | HKD | 29.1 | 30.5 | 28.9 | 29.2 | 14.6 | +0.2 (+0.69%) | 2,361,200 |
| 23 Feb 2000 | HKD | 29.4 | 32 | 28.95 | 29 | 14.5 | +0.4 (+1.40%) | 1,393,000 |
| 22 Feb 2000 | HKD | 30.2 | 30.7 | 28.6 | 28.6 | 14.3 | -1.4 (-4.67%) | 2,391,000 |
| 21 Feb 2000 | HKD | 30 | 30.5 | 29.4 | 30 | 15 | -0.5 (-1.64%) | 2,873,000 |
| 18 Feb 2000 | HKD | 31.6 | 31.8 | 29.7 | 30.5 | 15.25 | -1.2 (-3.79%) | 2,561,000 |
| 17 Feb 2000 | HKD | 30.3 | 32 | 30.3 | 31.7 | 15.85 | +1.2 (+3.93%) | 3,835,738 |
| 16 Feb 2000 | HKD | 31.3 | 31.3 | 28.8 | 30.5 | 15.25 | -0.8 (-2.56%) | 3,053,400 |
| 15 Feb 2000 | HKD | 33.2 | 33.2 | 31 | 31.3 | 15.65 | -1.9 (-5.72%) | 2,681,800 |
| 14 Feb 2000 | HKD | 34.7 | 34.7 | 32.9 | 33.2 | 16.6 | -1.5 (-4.32%) | 5,930,436 |
| 11 Feb 2000 | HKD | 34.8 | 35.2 | 33.8 | 34.7 | 17.35 | -0.1 (-0.29%) | 5,524,200 |
