| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2000 | HKD | 0.8 | 0.8401 | 0.8 | 0.82 | 0.5693 | +0.02 (+2.50%) | 62,076,383 |
| 14 Jun 2000 | HKD | 0.81 | 0.82 | 0.78 | 0.8 | 0.5554 | -0.01 (-1.23%) | 21,068,575 |
| 13 Jun 2000 | HKD | 0.8 | 0.8401 | 0.8 | 0.81 | 0.5623 | +0.01 (+1.25%) | 38,092,261 |
| 12 Jun 2000 | HKD | 0.77 | 0.81 | 0.75 | 0.8 | 0.5554 | +0.03 (+3.90%) | 42,842,990 |
| 9 Jun 2000 | HKD | 0.7199 | 0.77 | 0.7199 | 0.77 | 0.5345 | +0.05 (+6.96%) | 30,319,388 |
| 8 Jun 2000 | HKD | 0.75 | 0.75 | 0.7199 | 0.7199 | 0.4998 | -0.01 (-1.38%) | 26,968,813 |
| 7 Jun 2000 | HKD | 0.7001 | 0.75 | 0.69 | 0.73 | 0.5068 | +0.03 (+4.27%) | 57,550,371 |
| 6 Jun 2000 | HKD | 0.7001 | 0.7001 | 0.7001 | 0.7001 | 0.486 | 0.0 (0.0%) | 0 |
| 5 Jun 2000 | HKD | 0.75 | 0.75 | 0.68 | 0.7001 | 0.486 | -0.02 (-2.75%) | 110,773,516 |
| 2 Jun 2000 | HKD | 0.64 | 0.7199 | 0.63 | 0.7199 | 0.4998 | +0.09 (+14.27%) | 137,477,279 |
| 1 Jun 2000 | HKD | 0.62 | 0.65 | 0.62 | 0.63 | 0.4374 | +0.02 (+3.28%) | 37,893,473 |
| 31 May 2000 | HKD | 0.5899 | 0.62 | 0.5701 | 0.61 | 0.4235 | +0.04 (+7.00%) | 53,649,676 |
| 30 May 2000 | HKD | 0.63 | 0.63 | 0.56 | 0.5701 | 0.3958 | -0.05 (-8.05%) | 29,580,418 |
| 29 May 2000 | HKD | 0.61 | 0.62 | 0.5801 | 0.62 | 0.4304 | +0.01 (+1.64%) | 21,780,176 |
| 26 May 2000 | HKD | 0.64 | 0.66 | 0.6 | 0.61 | 0.4235 | -0.05 (-7.58%) | 45,807,514 |
| 25 May 2000 | HKD | 0.77 | 0.78 | 0.66 | 0.66 | 0.4582 | -0.09 (-12%) | 26,372,452 |
| 24 May 2000 | HKD | 0.75 | 0.79 | 0.73 | 0.75 | 0.5207 | -0.02 (-2.60%) | 36,499,081 |
| 23 May 2000 | HKD | 0.8401 | 0.8401 | 0.75 | 0.77 | 0.5345 | -0.04 (-4.94%) | 54,922,921 |
| 22 May 2000 | HKD | 0.79 | 0.82 | 0.79 | 0.81 | 0.5623 | +0.01 (+1.25%) | 30,503,771 |
| 19 May 2000 | HKD | 0.82 | 0.8401 | 0.8 | 0.8 | 0.5554 | -0.02 (-2.44%) | 53,424,813 |
| 18 May 2000 | HKD | 0.78 | 0.8401 | 0.78 | 0.82 | 0.5693 | +0.02 (+2.50%) | 39,987,943 |
| 17 May 2000 | HKD | 0.8499 | 0.8499 | 0.8 | 0.8 | 0.5554 | -0.04 (-4.77%) | 43,399,018 |
| 16 May 2000 | HKD | 0.81 | 0.8499 | 0.76 | 0.8401 | 0.5832 | +0.04 (+5.01%) | 114,616,737 |
| 15 May 2000 | HKD | 0.73 | 0.8301 | 0.7199 | 0.8 | 0.5554 | +0.09 (+12.66%) | 381,742,244 |
| 12 May 2000 | HKD | 0.67 | 0.7199 | 0.66 | 0.7101 | 0.493 | +0.06 (+9.25%) | 113,876,326 |
| 11 May 2000 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.4512 | 0.0 (0.0%) | 0 |
| 10 May 2000 | HKD | 0.63 | 0.67 | 0.63 | 0.65 | 0.4512 | +0.02 (+3.17%) | 63,194,202 |
| 9 May 2000 | HKD | 0.66 | 0.67 | 0.63 | 0.63 | 0.4374 | -0.02 (-3.08%) | 22,177,751 |
| 8 May 2000 | HKD | 0.69 | 0.7101 | 0.64 | 0.65 | 0.4512 | -0.04 (-5.80%) | 48,982,349 |
| 5 May 2000 | HKD | 0.7199 | 0.74 | 0.69 | 0.69 | 0.479 | -0.02 (-2.83%) | 65,452,887 |
