| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2000 | HKD | 0.9769 | 0.998 | 0.9664 | 0.9664 | 0.2116 | -0.011 (-1.07%) | 21,102,346 |
| 30 Aug 2000 | HKD | 0.998 | 1.0082 | 0.9769 | 0.9769 | 0.2139 | -0.021 (-2.11%) | 17,973,468 |
| 29 Aug 2000 | HKD | 0.9874 | 1.0187 | 0.9874 | 0.998 | 0.2185 | +0.011 (+1.07%) | 34,628,590 |
| 28 Aug 2000 | HKD | 0.9874 | 0.998 | 0.9769 | 0.9874 | 0.2162 | 0.0 (0.0%) | 18,861,155 |
| 25 Aug 2000 | HKD | 1.0082 | 1.0187 | 0.9664 | 0.9874 | 0.2162 | -0.031 (-3.07%) | 44,111,901 |
| 24 Aug 2000 | HKD | 1.0187 | 1.0397 | 0.998 | 1.0187 | 0.223 | -0.011 (-1.02%) | 45,720,285 |
| 23 Aug 2000 | HKD | 1.0705 | 1.081 | 1.0082 | 1.0292 | 0.2253 | -0.041 (-3.86%) | 71,524,737 |
| 22 Aug 2000 | HKD | 1.0911 | 1.0911 | 1.0397 | 1.0705 | 0.2344 | +0.011 (+0.99%) | 55,669,413 |
| 21 Aug 2000 | HKD | 1.0705 | 1.0705 | 1.0292 | 1.06 | 0.2321 | -0.011 (-0.98%) | 59,672,795 |
| 18 Aug 2000 | HKD | 1.0911 | 1.0911 | 1.06 | 1.0705 | 0.2344 | -0.011 (-0.97%) | 105,625,988 |
| 17 Aug 2000 | HKD | 1.0911 | 1.1122 | 1.0705 | 1.081 | 0.2367 | -0.01 (-0.93%) | 87,406,428 |
| 16 Aug 2000 | HKD | 1.081 | 1.1017 | 1.06 | 1.0911 | 0.2389 | +0.021 (+1.92%) | 276,211,345 |
| 15 Aug 2000 | HKD | 1.0187 | 1.0705 | 1.0082 | 1.0705 | 0.2344 | +0.072 (+7.26%) | 169,996,495 |
| 14 Aug 2000 | HKD | 1.0082 | 1.0292 | 0.9769 | 0.998 | 0.2185 | 0.0 (0.0%) | 56,583,467 |
| 11 Aug 2000 | HKD | 1.0082 | 1.0292 | 0.998 | 0.998 | 0.2185 | -0.031 (-3.03%) | 40,315,061 |
| 10 Aug 2000 | HKD | 1.0397 | 1.06 | 1.0082 | 1.0292 | 0.2253 | -0.011 (-1.01%) | 81,368,397 |
| 9 Aug 2000 | HKD | 1.06 | 1.0705 | 0.9874 | 1.0397 | 0.2276 | 0.0 (0.0%) | 211,687,032 |
| 8 Aug 2000 | HKD | 1.0292 | 1.081 | 1.0292 | 1.0397 | 0.2276 | +0.032 (+3.12%) | 440,978,396 |
| 7 Aug 2000 | HKD | 0.9769 | 1.0292 | 0.9769 | 1.0082 | 0.2207 | +0.052 (+5.44%) | 150,203,706 |
| 4 Aug 2000 | HKD | 0.9769 | 0.9874 | 0.9562 | 0.9562 | 0.2094 | -0.021 (-2.12%) | 76,393,833 |
| 3 Aug 2000 | HKD | 0.9356 | 0.9769 | 0.9356 | 0.9769 | 0.2139 | +0.041 (+4.41%) | 91,818,497 |
| 2 Aug 2000 | HKD | 0.9356 | 0.9664 | 0.9356 | 0.9356 | 0.2048 | +0.011 (+1.14%) | 81,623,278 |
| 1 Aug 2000 | HKD | 0.9144 | 0.9461 | 0.8938 | 0.9251 | 0.2025 | +0.031 (+3.50%) | 57,695,274 |
| 31 Jul 2000 | HKD | 0.8727 | 0.9043 | 0.8626 | 0.8938 | 0.1957 | -0.021 (-2.25%) | 26,929,441 |
| 28 Jul 2000 | HKD | 0.9251 | 0.9356 | 0.8938 | 0.9144 | 0.2002 | -0.032 (-3.35%) | 47,372,614 |
| 27 Jul 2000 | HKD | 0.9664 | 0.9664 | 0.9356 | 0.9461 | 0.2071 | -0.031 (-3.15%) | 45,632,395 |
| 26 Jul 2000 | HKD | 1.0187 | 1.0187 | 0.9664 | 0.9769 | 0.2139 | -0.011 (-1.06%) | 61,004,325 |
| 25 Jul 2000 | HKD | 1.0082 | 1.0292 | 0.9769 | 0.9874 | 0.2162 | -0.031 (-3.07%) | 76,525,668 |
| 24 Jul 2000 | HKD | 0.9769 | 1.06 | 0.9769 | 1.0187 | 0.223 | +0.021 (+2.07%) | 202,568,463 |
| 21 Jul 2000 | HKD | 0.9664 | 1.0187 | 0.9461 | 0.998 | 0.2185 | +0.062 (+6.67%) | 439,747,938 |
