| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2000 | HKD | 33.8 | 34.8 | 33 | 34.8 | 17.4 | +0.7 (+2.05%) | 6,175,000 |
| 9 Feb 2000 | HKD | 31.3 | 35 | 31.3 | 34.1 | 17.05 | +2.9 (+9.29%) | 7,198,000 |
| 8 Feb 2000 | HKD | 31 | 31.4 | 30.7 | 31.2 | 15.6 | +0.7 (+2.30%) | 7,154,000 |
| 7 Feb 2000 | HKD | 30.5 | 30.5 | 30.5 | 30.5 | 15.25 | 0.0 (0.0%) | 0 |
| 4 Feb 2000 | HKD | 30.5 | 30.5 | 30.5 | 30.5 | 15.25 | 0.0 (0.0%) | 0 |
| 3 Feb 2000 | HKD | 30.2 | 31.6 | 30.2 | 30.5 | 15.25 | +0.2 (+0.66%) | 7,044,000 |
| 2 Feb 2000 | HKD | 29.2 | 30.5 | 29.2 | 30.3 | 15.15 | +1.3 (+4.48%) | 4,858,800 |
| 1 Feb 2000 | HKD | 28.2 | 29 | 28.2 | 29 | 14.5 | +0.85 (+3.02%) | 4,145,000 |
| 31 Jan 2000 | HKD | 28 | 28.6 | 27.95 | 28.15 | 14.075 | +0.05 (+0.18%) | 5,416,000 |
| 28 Jan 2000 | HKD | 28 | 28.95 | 27.4 | 28.1 | 14.05 | +0.15 (+0.54%) | 18,266,000 |
| 27 Jan 2000 | HKD | 30 | 30 | 27 | 27.95 | 13.975 | -2.15 (-7.14%) | 18,124,000 |
| 26 Jan 2000 | HKD | 30.3 | 30.5 | 30 | 30.1 | 15.05 | +0.15 (+0.50%) | 2,486,000 |
| 25 Jan 2000 | HKD | 29.6 | 30.3 | 29.6 | 29.95 | 14.975 | +0.15 (+0.50%) | 7,959,072 |
| 24 Jan 2000 | HKD | 30.4 | 30.8 | 29.5 | 29.8 | 14.9 | -0.2 (-0.67%) | 5,285,000 |
| 21 Jan 2000 | HKD | 31.7 | 31.7 | 29.5 | 30 | 15 | -1.9 (-5.96%) | 5,148,000 |
| 20 Jan 2000 | HKD | 33.8 | 33.8 | 31.2 | 31.9 | 15.95 | -2 (-5.90%) | 9,852,800 |
| 19 Jan 2000 | HKD | 34.5 | 35.3 | 33.5 | 33.9 | 16.95 | -0.7 (-2.02%) | 7,420,800 |
| 18 Jan 2000 | HKD | 35.5 | 35.5 | 34.6 | 34.6 | 17.3 | -0.9 (-2.54%) | 2,643,574 |
| 17 Jan 2000 | HKD | 35.6 | 35.7 | 35.4 | 35.5 | 17.75 | -0.1 (-0.28%) | 2,130,000 |
| 14 Jan 2000 | HKD | 35.8 | 36.4 | 35.1 | 35.6 | 17.8 | 0.0 (0.0%) | 1,823,000 |
| 13 Jan 2000 | HKD | 35.1 | 36.1 | 35 | 35.6 | 17.8 | +0.3 (+0.85%) | 2,170,190 |
| 12 Jan 2000 | HKD | 34.5 | 35.8 | 34.1 | 35.3 | 17.65 | +0.6 (+1.73%) | 6,430,000 |
| 11 Jan 2000 | HKD | 34.4 | 35.2 | 34.4 | 34.7 | 17.35 | +1 (+2.97%) | 6,140,000 |
| 10 Jan 2000 | HKD | 35.5 | 36.2 | 33.3 | 33.7 | 16.85 | -0.4 (-1.17%) | 4,250,070 |
| 7 Jan 2000 | HKD | 34 | 34.6 | 34 | 34.1 | 17.05 | -0.4 (-1.16%) | 4,403,400 |
| 6 Jan 2000 | HKD | 35.2 | 35.2 | 34.3 | 34.5 | 17.25 | -0.6 (-1.71%) | 4,357,000 |
| 5 Jan 2000 | HKD | 37.4 | 37.4 | 34.3 | 35.1 | 17.55 | -3.3 (-8.59%) | 6,724,200 |
| 4 Jan 2000 | HKD | 39.1 | 39.9 | 38.2 | 38.4 | 19.2 | -0.7 (-1.79%) | 2,875,000 |
| 3 Jan 2000 | HKD | 38 | 39.5 | 37.9 | 39.1 | 19.55 | +1.6 (+4.27%) | 6,146,000 |
| 31 Dec 1999 | HKD | 37.5 | 37.5 | 37.5 | 37.5 | 18.75 | 0.0 (0.0%) | 0 |
