| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2000 | HKD | 1.95 | 1.98 | 1.9 | 1.95 | 0.13 | -0.01 (-0.51%) | 14,501,264 |
| 19 Apr 2000 | HKD | 1.95 | 1.97 | 1.89 | 1.96 | 0.1307 | -0.03 (-1.51%) | 8,700,008 |
| 18 Apr 2000 | HKD | 2.07 | 2.075 | 1.93 | 1.99 | 0.1327 | -0.01 (-0.50%) | 17,377,516 |
| 17 Apr 2000 | HKD | 2.22 | 2.275 | 1.92 | 2 | 0.1333 | -0.375 (-15.79%) | 12,210,911 |
| 14 Apr 2000 | HKD | 2.3 | 2.375 | 2.2 | 2.375 | 0.1583 | +0.05 (+2.15%) | 18,240,017 |
| 13 Apr 2000 | HKD | 2.27 | 2.325 | 2.2 | 2.325 | 0.155 | +0.025 (+1.09%) | 6,570,006 |
| 12 Apr 2000 | HKD | 2 | 2.3 | 1.94 | 2.3 | 0.1533 | +0.32 (+16.16%) | 14,884,514 |
| 11 Apr 2000 | HKD | 2.1 | 2.1 | 1.98 | 1.98 | 0.132 | -0.22 (-10%) | 7,491,007 |
| 10 Apr 2000 | HKD | 2.4 | 2.425 | 2.2 | 2.2 | 0.1467 | -0.2 (-8.33%) | 7,425,007 |
| 7 Apr 2000 | HKD | 2.45 | 2.525 | 2.4 | 2.4 | 0.16 | 0.0 (0.0%) | 6,603,006 |
| 6 Apr 2000 | HKD | 2.25 | 2.55 | 2.25 | 2.4 | 0.16 | +0.15 (+6.67%) | 27,765,026 |
| 5 Apr 2000 | HKD | 2.8 | 2.8 | 2.25 | 2.25 | 0.15 | -0.55 (-19.64%) | 6,435,006 |
| 4 Apr 2000 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 0.1867 | 0.0 (0.0%) | 0 |
| 3 Apr 2000 | HKD | 3 | 3 | 2.775 | 2.8 | 0.1867 | -0.2 (-6.67%) | 10,395,865 |
| 31 Mar 2000 | HKD | 3 | 3 | 2.95 | 3 | 0.2 | -0.025 (-0.83%) | 16,671,016 |
| 30 Mar 2000 | HKD | 3.07 | 3.15 | 3 | 3.025 | 0.2017 | -0.05 (-1.63%) | 13,536,013 |
| 29 Mar 2000 | HKD | 3.1 | 3.1 | 3.05 | 3.075 | 0.205 | -0.025 (-0.81%) | 3,967,504 |
| 28 Mar 2000 | HKD | 3.4 | 3.4 | 3.1 | 3.1 | 0.2067 | -0.225 (-6.77%) | 34,005,032 |
| 27 Mar 2000 | HKD | 3.45 | 3.45 | 3.3 | 3.325 | 0.2217 | -0.1 (-2.92%) | 59,301,056 |
| 24 Mar 2000 | HKD | 3.3 | 3.45 | 3.25 | 3.425 | 0.2283 | +0.15 (+4.58%) | 43,002,295 |
| 23 Mar 2000 | HKD | 3.15 | 3.3 | 3.025 | 3.275 | 0.2183 | +0.2 (+6.50%) | 92,649,087 |
| 22 Mar 2000 | HKD | 3.07 | 3.2 | 3.025 | 3.075 | 0.205 | 0.0 (0.0%) | 18,540,017 |
| 21 Mar 2000 | HKD | 3.1 | 3.1 | 2.975 | 3.075 | 0.205 | -0.075 (-2.38%) | 6,190,806 |
| 20 Mar 2000 | HKD | 3.15 | 3.2 | 2.95 | 3.15 | 0.21 | -0.05 (-1.56%) | 16,819,516 |
| 17 Mar 2000 | HKD | 3.15 | 3.2 | 3.075 | 3.2 | 0.2133 | +0.05 (+1.59%) | 3,033,948 |
| 16 Mar 2000 | HKD | 3.15 | 3.25 | 3.05 | 3.15 | 0.21 | -0.1 (-3.08%) | 9,165,009 |
| 15 Mar 2000 | HKD | 3 | 3.25 | 3 | 3.25 | 0.2167 | +0.15 (+4.84%) | 6,432,906 |
| 14 Mar 2000 | HKD | 3.2 | 3.25 | 3.05 | 3.1 | 0.2067 | -0.1 (-3.13%) | 16,432,515 |
| 13 Mar 2000 | HKD | 3.4 | 3.4 | 3.2 | 3.2 | 0.2133 | -0.3 (-8.57%) | 16,965,016 |
| 10 Mar 2000 | HKD | 3.65 | 3.7 | 3 | 3.5 | 0.2333 | -0.175 (-4.76%) | 63,060,059 |
