| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2000 | HKD | 1.0082 | 1.0187 | 0.9562 | 0.9769 | 0.2139 | -0.042 (-4.10%) | 69,345,070 |
| 15 Mar 2000 | HKD | 0.9874 | 1.0187 | 0.9874 | 1.0187 | 0.223 | +0.031 (+3.17%) | 107,612,298 |
| 14 Mar 2000 | HKD | 0.9874 | 1.0292 | 0.9664 | 0.9874 | 0.2162 | 0.0 (0.0%) | 93,380,673 |
| 13 Mar 2000 | HKD | 0.998 | 1.0292 | 0.9664 | 0.9874 | 0.2162 | -0.011 (-1.06%) | 89,964,022 |
| 10 Mar 2000 | HKD | 1.0705 | 1.0911 | 0.9664 | 0.998 | 0.2185 | -0.051 (-4.90%) | 236,546,668 |
| 9 Mar 2000 | HKD | 1.1017 | 1.1017 | 1.0397 | 1.0494 | 0.2298 | -0.021 (-1.97%) | 287,883,114 |
| 8 Mar 2000 | HKD | 1.0911 | 1.1122 | 1.0397 | 1.0705 | 0.2344 | -0.052 (-4.65%) | 296,399,637 |
| 7 Mar 2000 | HKD | 1.1227 | 1.2058 | 1.0911 | 1.1227 | 0.2458 | 0.0 (0.0%) | 622,575,468 |
| 6 Mar 2000 | HKD | 1.0494 | 1.1329 | 1.0187 | 1.1227 | 0.2458 | +0.115 (+11.36%) | 560,403,087 |
| 3 Mar 2000 | HKD | 0.9874 | 1.0494 | 0.9664 | 1.0082 | 0.2207 | +0.021 (+2.11%) | 98,926,508 |
| 2 Mar 2000 | HKD | 1.0082 | 1.0187 | 0.9562 | 0.9874 | 0.2162 | -0.021 (-2.06%) | 65,583,385 |
| 1 Mar 2000 | HKD | 1.0911 | 1.0911 | 0.9769 | 1.0082 | 0.2207 | -0.052 (-4.89%) | 86,175,971 |
| 29 Feb 2000 | HKD | 0.9664 | 1.0705 | 0.9562 | 1.06 | 0.2321 | +0.114 (+12.04%) | 149,808,202 |
| 28 Feb 2000 | HKD | 1.0494 | 1.06 | 0.9251 | 0.9461 | 0.2071 | -0.124 (-11.62%) | 120,031,130 |
| 25 Feb 2000 | HKD | 1.1848 | 1.1848 | 1.0292 | 1.0705 | 0.2344 | -0.104 (-8.83%) | 152,928,291 |
| 24 Feb 2000 | HKD | 1.2266 | 1.2371 | 1.1329 | 1.1742 | 0.2571 | -0.021 (-1.77%) | 67,103,879 |
| 23 Feb 2000 | HKD | 1.2159 | 1.2678 | 1.1742 | 1.1953 | 0.2617 | -0.011 (-0.87%) | 66,014,045 |
| 22 Feb 2000 | HKD | 1.2784 | 1.299 | 1.1329 | 1.2058 | 0.264 | -0.083 (-6.45%) | 112,947,211 |
| 21 Feb 2000 | HKD | 1.3509 | 1.3509 | 1.2678 | 1.2889 | 0.2822 | -0.062 (-4.59%) | 92,025,038 |
| 18 Feb 2000 | HKD | 1.3614 | 1.4243 | 1.3306 | 1.3509 | 0.2958 | 0.0 (0.0%) | 204,255,947 |
| 17 Feb 2000 | HKD | 1.3509 | 1.4031 | 1.3306 | 1.3509 | 0.2958 | +0.01 (+0.75%) | 150,546,477 |
| 16 Feb 2000 | HKD | 1.4137 | 1.4137 | 1.3306 | 1.3408 | 0.2936 | -0.052 (-3.72%) | 92,196,423 |
| 15 Feb 2000 | HKD | 1.3509 | 1.4243 | 1.3095 | 1.3926 | 0.3049 | +0.021 (+1.50%) | 103,156,284 |
| 14 Feb 2000 | HKD | 1.4243 | 1.4243 | 1.3408 | 1.372 | 0.3004 | -0.052 (-3.67%) | 115,996,987 |
| 11 Feb 2000 | HKD | 1.5386 | 1.5386 | 1.4031 | 1.4243 | 0.3118 | -0.072 (-4.84%) | 153,187,566 |
| 10 Feb 2000 | HKD | 1.5073 | 1.5487 | 1.4757 | 1.4968 | 0.3277 | -0.031 (-2.04%) | 165,729,444 |
| 9 Feb 2000 | HKD | 1.6215 | 1.6735 | 1.5174 | 1.5279 | 0.3345 | -0.041 (-2.64%) | 258,418,051 |
| 8 Feb 2000 | HKD | 1.6941 | 1.7046 | 1.5693 | 1.5693 | 0.3436 | -0.104 (-6.23%) | 171,084,764 |
| 7 Feb 2000 | HKD | 1.6735 | 1.6735 | 1.6735 | 1.6735 | 0.3664 | 0.0 (0.0%) | 0 |
| 4 Feb 2000 | HKD | 1.6735 | 1.6735 | 1.6735 | 1.6735 | 0.3664 | 0.0 (0.0%) | 0 |
