| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2000 | HKD | 15.8 | 16.25 | 15.8 | 16.15 | 16.15 | +0.45 (+2.87%) | 21,932,500 |
| 3 Nov 2000 | HKD | 14.85 | 15.7 | 14.85 | 15.7 | 15.7 | +1.1 (+7.53%) | 26,166,881 |
| 2 Nov 2000 | HKD | 14.15 | 14.7 | 14.15 | 14.6 | 14.6 | +0.45 (+3.18%) | 14,118,790 |
| 1 Nov 2000 | HKD | 13.7 | 14.2 | 13.7 | 14.15 | 14.15 | +0.55 (+4.04%) | 6,590,250 |
| 31 Oct 2000 | HKD | 13.5 | 13.7 | 13.5 | 13.6 | 13.6 | +0.2 (+1.49%) | 3,005,500 |
| 30 Oct 2000 | HKD | 13.8 | 13.8 | 13.35 | 13.4 | 13.4 | -0.2 (-1.47%) | 3,436,000 |
| 27 Oct 2000 | HKD | 13.75 | 14 | 13.55 | 13.6 | 13.6 | -0.15 (-1.09%) | 3,403,301 |
| 26 Oct 2000 | HKD | 13.5 | 13.8 | 13.4 | 13.75 | 13.75 | +0.05 (+0.36%) | 6,921,000 |
| 25 Oct 2000 | HKD | 13.7 | 13.85 | 13.65 | 13.7 | 13.7 | +0.05 (+0.37%) | 3,083,000 |
| 24 Oct 2000 | HKD | 14 | 14 | 13.55 | 13.65 | 13.65 | -0.35 (-2.50%) | 4,485,500 |
| 23 Oct 2000 | HKD | 14.1 | 14.2 | 13.8 | 14 | 14 | -0.1 (-0.71%) | 4,597,000 |
| 20 Oct 2000 | HKD | 14 | 14.15 | 13.9 | 14.1 | 14.1 | +0.5 (+3.68%) | 10,620,750 |
| 19 Oct 2000 | HKD | 13.85 | 13.85 | 13.15 | 13.6 | 13.6 | -0.25 (-1.81%) | 14,030,500 |
| 18 Oct 2000 | HKD | 14.4 | 14.4 | 13.8 | 13.85 | 13.85 | -0.75 (-5.14%) | 12,206,870 |
| 17 Oct 2000 | HKD | 14.45 | 14.7 | 14.2 | 14.6 | 14.6 | +0.15 (+1.04%) | 8,554,195 |
| 16 Oct 2000 | HKD | 15.2 | 15.3 | 14.35 | 14.45 | 14.45 | -0.15 (-1.03%) | 7,552,000 |
| 13 Oct 2000 | HKD | 14.7 | 14.7 | 14.2 | 14.6 | 14.6 | -0.4 (-2.67%) | 8,696,000 |
| 12 Oct 2000 | HKD | 15.1 | 15.2 | 14.85 | 15 | 15 | -0.2 (-1.32%) | 7,843,000 |
| 11 Oct 2000 | HKD | 15.3 | 15.45 | 15.05 | 15.2 | 15.2 | -0.3 (-1.94%) | 4,724,000 |
| 10 Oct 2000 | HKD | 15.6 | 15.8 | 15.45 | 15.5 | 15.5 | -0.15 (-0.96%) | 5,530,000 |
| 9 Oct 2000 | HKD | 15.4 | 15.9 | 15.4 | 15.65 | 15.65 | -0.1 (-0.63%) | 4,970,000 |
| 6 Oct 2000 | HKD | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
| 5 Oct 2000 | HKD | 16.05 | 16.05 | 15.7 | 15.75 | 15.75 | -0.15 (-0.94%) | 4,518,000 |
| 4 Oct 2000 | HKD | 15.85 | 16.05 | 15.75 | 15.9 | 15.9 | +0.05 (+0.32%) | 5,302,000 |
| 3 Oct 2000 | HKD | 15.5 | 16 | 15.45 | 15.85 | 15.85 | +0.2 (+1.28%) | 8,922,000 |
| 2 Oct 2000 | HKD | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.0 (0.0%) | 0 |
| 29 Sep 2000 | HKD | 15.3 | 15.75 | 15.2 | 15.65 | 15.65 | +0.6 (+3.99%) | 15,349,000 |
| 28 Sep 2000 | HKD | 15.05 | 15.4 | 15 | 15.05 | 15.05 | -0.1 (-0.66%) | 9,172,000 |
| 27 Sep 2000 | HKD | 14.8 | 15.2 | 14.7 | 15.15 | 15.15 | +0.15 (+1%) | 8,237,500 |
| 26 Sep 2000 | HKD | 15.2 | 15.2 | 14.8 | 15 | 15 | -0.3 (-1.96%) | 10,519,000 |
