| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2000 | HKD | 15 | 15.35 | 15 | 15.3 | 15.3 | +0.6 (+4.08%) | 13,506,000 |
| 22 Sep 2000 | HKD | 15.05 | 15.1 | 14.65 | 14.7 | 14.7 | -0.5 (-3.29%) | 13,930,500 |
| 21 Sep 2000 | HKD | 15.4 | 15.55 | 15 | 15.2 | 15.2 | -0.45 (-2.88%) | 10,462,000 |
| 20 Sep 2000 | HKD | 15.7 | 15.9 | 15.6 | 15.65 | 15.65 | 0.0 (0.0%) | 9,375,000 |
| 19 Sep 2000 | HKD | 15.4 | 15.7 | 14.8 | 15.65 | 15.65 | +0.2 (+1.29%) | 17,786,500 |
| 18 Sep 2000 | HKD | 16.8 | 16.8 | 15.4 | 15.45 | 15.45 | -1.35 (-8.04%) | 24,725,199 |
| 15 Sep 2000 | HKD | 16.8 | 16.9 | 16.6 | 16.8 | 16.8 | +0.05 (+0.30%) | 6,325,000 |
| 14 Sep 2000 | HKD | 16.5 | 16.8 | 16.45 | 16.75 | 16.75 | +0.15 (+0.90%) | 5,914,000 |
| 13 Sep 2000 | HKD | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
| 12 Sep 2000 | HKD | 16.75 | 16.75 | 16.3 | 16.6 | 16.6 | -0.15 (-0.90%) | 10,893,600 |
| 11 Sep 2000 | HKD | 16.75 | 17.05 | 16.65 | 16.75 | 16.75 | +0.05 (+0.30%) | 12,104,000 |
| 8 Sep 2000 | HKD | 16.5 | 16.9 | 16.45 | 16.7 | 16.7 | +0.3 (+1.83%) | 7,753,000 |
| 7 Sep 2000 | HKD | 17 | 17 | 16.3 | 16.4 | 16.4 | -0.5 (-2.96%) | 10,638,000 |
| 6 Sep 2000 | HKD | 16.85 | 16.95 | 16.65 | 16.9 | 16.9 | +0.15 (+0.90%) | 12,949,000 |
| 5 Sep 2000 | HKD | 16.4 | 16.85 | 16.35 | 16.75 | 16.75 | +0.45 (+2.76%) | 23,666,000 |
| 4 Sep 2000 | HKD | 16.3 | 16.45 | 16.2 | 16.3 | 16.3 | +0.2 (+1.24%) | 8,989,000 |
| 1 Sep 2000 | HKD | 16.3 | 16.35 | 16 | 16.1 | 16.1 | -0.05 (-0.31%) | 5,855,500 |
| 31 Aug 2000 | HKD | 15.75 | 16.2 | 15.7 | 16.15 | 16.15 | +0.4 (+2.54%) | 10,184,000 |
| 30 Aug 2000 | HKD | 15.85 | 16 | 15.75 | 15.75 | 15.75 | -0.1 (-0.63%) | 6,609,000 |
| 29 Aug 2000 | HKD | 15.9 | 16.1 | 15.8 | 15.85 | 15.85 | -0.1 (-0.63%) | 6,751,000 |
| 28 Aug 2000 | HKD | 16.5 | 16.5 | 15.85 | 15.95 | 15.95 | -0.3 (-1.85%) | 5,492,000 |
| 25 Aug 2000 | HKD | 15.7 | 16.35 | 15.65 | 16.25 | 16.25 | +0.5 (+3.17%) | 7,827,500 |
| 24 Aug 2000 | HKD | 15.95 | 16.15 | 15.6 | 15.75 | 15.75 | -0.2 (-1.25%) | 11,874,000 |
| 23 Aug 2000 | HKD | 16.6 | 16.6 | 15.9 | 15.95 | 15.95 | -0.6 (-3.63%) | 11,344,000 |
| 22 Aug 2000 | HKD | 16.7 | 16.8 | 16.55 | 16.55 | 16.55 | -0.1 (-0.60%) | 4,980,000 |
| 21 Aug 2000 | HKD | 17 | 17.05 | 16.5 | 16.65 | 16.65 | -0.15 (-0.89%) | 8,364,000 |
| 18 Aug 2000 | HKD | 16.7 | 16.9 | 16.5 | 16.8 | 16.8 | +0.1 (+0.60%) | 10,828,000 |
| 17 Aug 2000 | HKD | 16.9 | 16.9 | 16.3 | 16.7 | 16.7 | -0.15 (-0.89%) | 22,084,000 |
| 16 Aug 2000 | HKD | 16.3 | 16.9 | 16.25 | 16.85 | 16.85 | +0.55 (+3.37%) | 17,990,180 |
| 15 Aug 2000 | HKD | 16.3 | 16.5 | 16.05 | 16.3 | 16.3 | +0.2 (+1.24%) | 18,231,000 |
