| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2000 | HKD | 1.5588 | 1.6941 | 1.5386 | 1.6835 | 0.3686 | +0.156 (+10.18%) | 671,706,758 |
| 1 Feb 2000 | HKD | 1.6005 | 1.6005 | 1.5073 | 1.5279 | 0.3345 | 0.0 (0.0%) | 264,188,017 |
| 31 Jan 2000 | HKD | 1.4343 | 1.611 | 1.4343 | 1.5279 | 0.3345 | +0.042 (+2.81%) | 657,616,367 |
| 28 Jan 2000 | HKD | 1.4757 | 1.5487 | 1.4343 | 1.4862 | 0.3254 | +0.031 (+2.14%) | 514,436,710 |
| 27 Jan 2000 | HKD | 1.4551 | 1.5174 | 1.4137 | 1.4551 | 0.3186 | +0.021 (+1.45%) | 304,024,080 |
| 26 Jan 2000 | HKD | 1.4343 | 1.4757 | 1.4031 | 1.4343 | 0.314 | +0.031 (+2.22%) | 192,601,801 |
| 25 Jan 2000 | HKD | 1.4968 | 1.5386 | 1.372 | 1.4031 | 0.3072 | -0.146 (-9.40%) | 356,946,936 |
| 24 Jan 2000 | HKD | 1.3614 | 1.5588 | 1.3306 | 1.5487 | 0.3391 | +0.229 (+17.32%) | 477,892,121 |
| 21 Jan 2000 | HKD | 1.2784 | 1.3306 | 1.2472 | 1.3201 | 0.289 | +0.031 (+2.42%) | 106,329,107 |
| 20 Jan 2000 | HKD | 1.3926 | 1.3926 | 1.2889 | 1.2889 | 0.2822 | -0.062 (-4.59%) | 95,426,581 |
| 19 Jan 2000 | HKD | 1.3408 | 1.4343 | 1.3408 | 1.3509 | 0.2958 | -0.032 (-2.29%) | 148,497,141 |
| 18 Jan 2000 | HKD | 1.4137 | 1.4444 | 1.3614 | 1.3825 | 0.3027 | -0.031 (-2.21%) | 112,428,661 |
| 17 Jan 2000 | HKD | 1.4656 | 1.4862 | 1.3825 | 1.4137 | 0.3095 | -0.011 (-0.74%) | 169,086,835 |
| 14 Jan 2000 | HKD | 1.4656 | 1.5386 | 1.3926 | 1.4243 | 0.3118 | -0.01 (-0.70%) | 395,486,624 |
| 13 Jan 2000 | HKD | 1.372 | 1.4968 | 1.3509 | 1.4343 | 0.314 | +0.042 (+2.99%) | 248,349,414 |
| 12 Jan 2000 | HKD | 1.4137 | 1.4444 | 1.3095 | 1.3926 | 0.3049 | -0.042 (-2.91%) | 163,712,372 |
| 11 Jan 2000 | HKD | 1.6418 | 1.6418 | 1.3926 | 1.4343 | 0.314 | -0.114 (-7.39%) | 312,342,851 |
| 10 Jan 2000 | HKD | 1.5798 | 1.6628 | 1.5073 | 1.5487 | 0.3391 | +0.094 (+6.43%) | 613,374,283 |
| 7 Jan 2000 | HKD | 1.3408 | 1.4757 | 1.2159 | 1.4551 | 0.3186 | +0.177 (+13.82%) | 553,068,681 |
| 6 Jan 2000 | HKD | 1.4862 | 1.5588 | 1.1227 | 1.2784 | 0.2799 | -0.208 (-13.98%) | 510,081,461 |
| 5 Jan 2000 | HKD | 1.5588 | 1.6835 | 1.4031 | 1.4862 | 0.3254 | -0.343 (-18.76%) | 760,388,161 |
| 4 Jan 2000 | HKD | 1.5073 | 1.9539 | 1.4757 | 1.8294 | 0.4005 | 0.0 (0.0%) | 1,553,159,063 |
