| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2000 | HKD | 0.5 | 0.55 | 0.5 | 0.54 | 270 | -0.01 (-1.82%) | 48,056 |
| 17 Mar 2000 | HKD | 0.56 | 0.56 | 0.52 | 0.55 | 275 | +0.03 (+5.77%) | 56,908 |
| 16 Mar 2000 | HKD | 0.59 | 0.59 | 0.52 | 0.52 | 260 | -0.05 (-8.77%) | 31,204 |
| 15 Mar 2000 | HKD | 0.58 | 0.6 | 0.56 | 0.57 | 285 | -0.01 (-1.72%) | 45,420 |
| 14 Mar 2000 | HKD | 0.62 | 0.63 | 0.56 | 0.58 | 290 | -0.04 (-6.45%) | 24,780 |
| 13 Mar 2000 | HKD | 0.66 | 0.68 | 0.59 | 0.62 | 310 | -0.04 (-6.06%) | 55,948 |
| 10 Mar 2000 | HKD | 0.74 | 0.75 | 0.63 | 0.66 | 330 | -0.05 (-7.04%) | 85,912 |
| 9 Mar 2000 | HKD | 0.75 | 0.76 | 0.7 | 0.71 | 355 | -0.02 (-2.74%) | 71,106 |
| 8 Mar 2000 | HKD | 0.73 | 0.78 | 0.72 | 0.73 | 365 | -0.04 (-5.19%) | 50,564 |
| 7 Mar 2000 | HKD | 0.79 | 0.84 | 0.76 | 0.77 | 385 | -0.02 (-2.53%) | 151,040 |
| 6 Mar 2000 | HKD | 0.77 | 0.81 | 0.71 | 0.79 | 395 | +0.06 (+8.22%) | 160,860 |
| 3 Mar 2000 | HKD | 0.78 | 0.79 | 0.72 | 0.73 | 365 | -0.05 (-6.41%) | 90,020 |
| 2 Mar 2000 | HKD | 0.71 | 0.81 | 0.71 | 0.78 | 390 | +0.09 (+13.04%) | 297,076 |
| 1 Mar 2000 | HKD | 0.7 | 0.75 | 0.64 | 0.69 | 345 | +0.06 (+9.52%) | 239,976 |
| 29 Feb 2000 | HKD | 0.55 | 0.63 | 0.52 | 0.63 | 315 | +0.11 (+21.15%) | 164,752 |
| 28 Feb 2000 | HKD | 0.7 | 0.7 | 0.51 | 0.52 | 260 | -0.18 (-25.71%) | 161,892 |
| 25 Feb 2000 | HKD | 0.75 | 0.75 | 0.65 | 0.7 | 350 | -0.04 (-5.41%) | 88,372 |
| 24 Feb 2000 | HKD | 0.83 | 0.84 | 0.73 | 0.74 | 370 | -0.03 (-3.90%) | 106,336 |
| 23 Feb 2000 | HKD | 0.82 | 0.89 | 0.76 | 0.77 | 385 | 0.0 (0.0%) | 217,718 |
| 22 Feb 2000 | HKD | 0.99 | 0.99 | 0.7 | 0.77 | 385 | -0.2 (-20.62%) | 199,296 |
| 21 Feb 2000 | HKD | 1 | 1.07 | 0.95 | 0.97 | 485 | -0.08 (-7.62%) | 126,112 |
| 18 Feb 2000 | HKD | 1.07 | 1.15 | 1.04 | 1.05 | 525 | +0.01 (+0.96%) | 201,304 |
| 17 Feb 2000 | HKD | 1.1 | 1.13 | 1.03 | 1.04 | 520 | -0.03 (-2.80%) | 184,574 |
| 16 Feb 2000 | HKD | 1.08 | 1.16 | 1.06 | 1.07 | 535 | +0.02 (+1.90%) | 236,356 |
| 15 Feb 2000 | HKD | 1.01 | 1.14 | 1.01 | 1.05 | 525 | +0.05 (+5%) | 230,912 |
| 14 Feb 2000 | HKD | 1.15 | 1.19 | 0.96 | 1 | 500 | -0.14 (-12.28%) | 264,236 |
| 11 Feb 2000 | HKD | 1.11 | 1.33 | 1.11 | 1.14 | 570 | +0.07 (+6.54%) | 950,128 |
| 10 Feb 2000 | HKD | 0.79 | 1.17 | 0.77 | 1.07 | 535 | +0.28 (+35.44%) | 1,432,860 |
| 9 Feb 2000 | HKD | 0.66 | 0.81 | 0.65 | 0.79 | 395 | +0.16 (+25.40%) | 643,592 |
| 8 Feb 2000 | HKD | 0.58 | 0.66 | 0.53 | 0.63 | 315 | +0.07 (+12.50%) | 207,612 |
