| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2000 | HKD | 3.7 | 3.8 | 3.65 | 3.675 | 0.245 | -0.025 (-0.68%) | 10,184,125 |
| 8 Mar 2000 | HKD | 3.75 | 3.8 | 3.5 | 3.7 | 0.2467 | -0.05 (-1.33%) | 13,860,613 |
| 7 Mar 2000 | HKD | 4 | 4.05 | 3.575 | 3.75 | 0.25 | -0.25 (-6.25%) | 44,321,352 |
| 6 Mar 2000 | HKD | 3.275 | 4.2 | 3.275 | 4 | 0.2667 | +0.65 (+19.40%) | 63,055,559 |
| 3 Mar 2000 | HKD | 3.15 | 3.4 | 3.1 | 3.35 | 0.2233 | +0.15 (+4.69%) | 15,934,815 |
| 2 Mar 2000 | HKD | 3.22 | 3.225 | 3.1 | 3.2 | 0.2133 | -0.05 (-1.54%) | 29,585,428 |
| 1 Mar 2000 | HKD | 3.45 | 3.5 | 3.2 | 3.25 | 0.2167 | -0.15 (-4.41%) | 6,870,006 |
| 29 Feb 2000 | HKD | 3.45 | 3.475 | 3.35 | 3.4 | 0.2267 | 0.0 (0.0%) | 14,908,214 |
| 28 Feb 2000 | HKD | 3.95 | 3.95 | 3.25 | 3.4 | 0.2267 | -0.6 (-15%) | 9,903,759 |
| 25 Feb 2000 | HKD | 4.15 | 4.25 | 3.925 | 4 | 0.2667 | -0.15 (-3.61%) | 20,319,574 |
| 24 Feb 2000 | HKD | 4.15 | 4.25 | 4.075 | 4.15 | 0.2767 | +0.025 (+0.61%) | 7,694,257 |
| 23 Feb 2000 | HKD | 3.95 | 4.475 | 3.9 | 4.125 | 0.275 | +0.1 (+2.48%) | 17,728,502 |
| 22 Feb 2000 | HKD | 4.25 | 4.25 | 3.525 | 4.025 | 0.2683 | -0.225 (-5.29%) | 7,701,607 |
| 21 Feb 2000 | HKD | 4.52 | 4.6 | 4.25 | 4.25 | 0.2833 | -0.3 (-6.59%) | 26,730,775 |
| 18 Feb 2000 | HKD | 4.7 | 4.8 | 4.45 | 4.55 | 0.3033 | -0.15 (-3.19%) | 75,527,321 |
| 17 Feb 2000 | HKD | 4.75 | 4.9 | 4.575 | 4.7 | 0.3133 | -0.05 (-1.05%) | 31,821,330 |
| 16 Feb 2000 | HKD | 4.725 | 4.9 | 4.725 | 4.75 | 0.3167 | -0.075 (-1.55%) | 38,712,411 |
| 15 Feb 2000 | HKD | 4.7 | 4.825 | 4.65 | 4.825 | 0.3217 | +0.2 (+4.32%) | 35,152,533 |
| 14 Feb 2000 | HKD | 4.75 | 4.9 | 4.625 | 4.625 | 0.3083 | -0.075 (-1.60%) | 29,181,627 |
| 11 Feb 2000 | HKD | 4.85 | 4.85 | 4.6 | 4.7 | 0.3133 | -0.15 (-3.09%) | 27,063,325 |
| 10 Feb 2000 | HKD | 5 | 5.15 | 4.85 | 4.85 | 0.3233 | -0.05 (-1.02%) | 25,010,049 |
| 9 Feb 2000 | HKD | 5.7 | 5.7 | 4.9 | 4.9 | 0.3267 | -0.7 (-12.50%) | 29,091,312 |
| 8 Feb 2000 | HKD | 5 | 5.6 | 4.95 | 5.6 | 0.3733 | +0.675 (+13.71%) | 39,827,437 |
| 7 Feb 2000 | HKD | 4.925 | 4.925 | 4.925 | 4.925 | 0.3283 | 0.0 (0.0%) | 0 |
| 4 Feb 2000 | HKD | 4.925 | 4.925 | 4.925 | 4.925 | 0.3283 | 0.0 (0.0%) | 0 |
| 3 Feb 2000 | HKD | 4.9 | 4.95 | 4.8 | 4.925 | 0.3283 | +0.05 (+1.03%) | 17,131,051 |
| 2 Feb 2000 | HKD | 4.92 | 5.1 | 4.8 | 4.875 | 0.325 | +0.05 (+1.04%) | 32,805,046 |
| 1 Feb 2000 | HKD | 4.72 | 5 | 4.675 | 4.825 | 0.3217 | +0.15 (+3.21%) | 27,611,726 |
| 31 Jan 2000 | HKD | 4.525 | 5 | 4.525 | 4.675 | 0.3117 | +0.075 (+1.63%) | 27,592,526 |
| 28 Jan 2000 | HKD | 5 | 5.2 | 4.475 | 4.6 | 0.3067 | -0.3 (-6.12%) | 54,084,051 |
