| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2000 | HKD | 0.62 | 0.7199 | 0.62 | 0.7101 | 0.493 | +0.05 (+7.59%) | 63,784,802 |
| 3 May 2000 | HKD | 0.7001 | 0.74 | 0.66 | 0.66 | 0.4582 | -0.04 (-5.73%) | 126,562,410 |
| 2 May 2000 | HKD | 0.67 | 0.7101 | 0.61 | 0.7001 | 0.486 | +0.06 (+9.39%) | 55,597,069 |
| 1 May 2000 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.4443 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | HKD | 0.67 | 0.7101 | 0.62 | 0.64 | 0.4443 | -0.02 (-3.03%) | 36,300,294 |
| 27 Apr 2000 | HKD | 0.7101 | 0.74 | 0.65 | 0.66 | 0.4582 | -0.05 (-7.06%) | 38,230,547 |
| 26 Apr 2000 | HKD | 0.73 | 0.77 | 0.68 | 0.7101 | 0.493 | +0.01 (+1.43%) | 157,600,895 |
| 25 Apr 2000 | HKD | 0.61 | 0.7101 | 0.61 | 0.7001 | 0.486 | +0.09 (+14.77%) | 147,157,358 |
| 24 Apr 2000 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.4235 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.4235 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | HKD | 0.5801 | 0.63 | 0.56 | 0.61 | 0.4235 | +0.02 (+3.41%) | 48,996,754 |
| 19 Apr 2000 | HKD | 0.68 | 0.7001 | 0.5801 | 0.5899 | 0.4095 | -0.07 (-10.62%) | 129,710,169 |
| 18 Apr 2000 | HKD | 0.55 | 0.67 | 0.54 | 0.66 | 0.4582 | +0.14 (+26.92%) | 239,783,607 |
| 17 Apr 2000 | HKD | 0.5 | 0.55 | 0.48 | 0.52 | 0.361 | -0.03 (-5.45%) | 52,851,499 |
| 14 Apr 2000 | HKD | 0.5 | 0.56 | 0.485 | 0.55 | 0.3818 | +0.04 (+7.84%) | 80,321,602 |
| 13 Apr 2000 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.354 | 0.0 (0.0%) | 7,349,369 |
| 12 Apr 2000 | HKD | 0.5 | 0.54 | 0.5 | 0.51 | 0.354 | +0.01 (+2%) | 16,000,939 |
| 11 Apr 2000 | HKD | 0.55 | 0.55 | 0.495 | 0.5 | 0.3471 | -0.05 (-9.09%) | 18,611,103 |
| 10 Apr 2000 | HKD | 0.485 | 0.5701 | 0.485 | 0.55 | 0.3818 | +0.075 (+15.79%) | 68,570,103 |
| 7 Apr 2000 | HKD | 0.4599 | 0.475 | 0.4599 | 0.475 | 0.3297 | +0.02 (+4.40%) | 25,755,923 |
| 6 Apr 2000 | HKD | 0.4501 | 0.47 | 0.4501 | 0.455 | 0.3159 | +0.015 (+3.39%) | 9,072,192 |
| 5 Apr 2000 | HKD | 0.4501 | 0.455 | 0.435 | 0.4401 | 0.3055 | -0.025 (-5.35%) | 10,921,779 |
| 4 Apr 2000 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.3228 | 0.0 (0.0%) | 0 |
| 3 Apr 2000 | HKD | 0.52 | 0.52 | 0.4599 | 0.465 | 0.3228 | -0.035 (-7.00%) | 30,103,315 |
| 31 Mar 2000 | HKD | 0.47 | 0.51 | 0.455 | 0.5 | 0.3471 | +0.045 (+9.89%) | 66,822,791 |
| 30 Mar 2000 | HKD | 0.43 | 0.4599 | 0.42 | 0.455 | 0.3159 | +0.025 (+5.81%) | 29,447,893 |
| 29 Mar 2000 | HKD | 0.4501 | 0.4501 | 0.425 | 0.43 | 0.2985 | -0.015 (-3.37%) | 11,875,382 |
| 28 Mar 2000 | HKD | 0.4501 | 0.4599 | 0.435 | 0.445 | 0.3089 | -0.005 (-1.13%) | 24,252,053 |
| 27 Mar 2000 | HKD | 0.4501 | 0.455 | 0.4401 | 0.4501 | 0.3125 | +0.005 (+1.15%) | 7,366,655 |
| 24 Mar 2000 | HKD | 0.4501 | 0.4501 | 0.435 | 0.445 | 0.3089 | 0.0 (0.0%) | 11,414,426 |
