| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2000 | HKD | 4 | 4.95 | 3.85 | 4.9 | 0.3267 | +0.925 (+23.27%) | 37,534,235 |
| 26 Jan 2000 | HKD | 4.1 | 4.1 | 3.975 | 3.975 | 0.265 | -0.05 (-1.24%) | 10,665,010 |
| 25 Jan 2000 | HKD | 4 | 4.3 | 3.925 | 4.025 | 0.2683 | +0.025 (+0.63%) | 12,277,767 |
| 24 Jan 2000 | HKD | 4.15 | 4.15 | 3.7 | 4 | 0.2667 | -0.05 (-1.23%) | 15,706,665 |
| 21 Jan 2000 | HKD | 4.2 | 4.2 | 3.95 | 4.05 | 0.27 | -0.1 (-2.41%) | 15,192,014 |
| 20 Jan 2000 | HKD | 4.32 | 4.35 | 4.15 | 4.15 | 0.2767 | -0.175 (-4.05%) | 22,987,237 |
| 19 Jan 2000 | HKD | 4.4 | 4.4 | 4.275 | 4.325 | 0.2883 | -0.075 (-1.70%) | 17,331,766 |
| 18 Jan 2000 | HKD | 4.47 | 4.6 | 4.4 | 4.4 | 0.2933 | -0.05 (-1.12%) | 9,930,759 |
| 17 Jan 2000 | HKD | 4.55 | 4.55 | 4.25 | 4.45 | 0.2967 | -0.075 (-1.66%) | 17,882,237 |
| 14 Jan 2000 | HKD | 4.65 | 4.65 | 4.45 | 4.525 | 0.3017 | -0.125 (-2.69%) | 22,855,206 |
| 13 Jan 2000 | HKD | 4.62 | 4.65 | 4.55 | 4.65 | 0.31 | -0.075 (-1.59%) | 16,584,916 |
| 12 Jan 2000 | HKD | 4.85 | 4.85 | 4.65 | 4.725 | 0.315 | -0.15 (-3.08%) | 29,800,678 |
| 11 Jan 2000 | HKD | 4.725 | 5.1 | 4.725 | 4.875 | 0.325 | +0.175 (+3.72%) | 48,392,115 |
| 10 Jan 2000 | HKD | 4.85 | 4.95 | 4.7 | 4.7 | 0.3133 | +0.025 (+0.53%) | 59,789,291 |
| 7 Jan 2000 | HKD | 4.5 | 4.775 | 4.5 | 4.675 | 0.3117 | +0.075 (+1.63%) | 47,396,490 |
| 6 Jan 2000 | HKD | 5.05 | 5.3 | 4.2 | 4.6 | 0.3067 | -0.35 (-7.07%) | 88,669,868 |
| 5 Jan 2000 | HKD | 4.55 | 5 | 4.4 | 4.95 | 0.33 | +0.1 (+2.06%) | 60,802,737 |
| 4 Jan 2000 | HKD | 4.5 | 5 | 4.4 | 4.85 | 0.3233 | +0.4 (+8.99%) | 61,719,403 |
| 3 Jan 2000 | HKD | 4 | 4.6 | 4 | 4.45 | 0.2967 | +0.425 (+10.56%) | 31,124,129 |
| 31 Dec 1999 | HKD | 4.025 | 4.025 | 4.025 | 4.025 | 0.2683 | 0.0 (0.0%) | 0 |
| 30 Dec 1999 | HKD | 3.97 | 4.05 | 3.875 | 4.025 | 0.2683 | +0.1 (+2.55%) | 35,365,728 |
| 29 Dec 1999 | HKD | 4.17 | 4.175 | 3.925 | 3.925 | 0.2617 | -0.15 (-3.68%) | 27,251,261 |
| 28 Dec 1999 | HKD | 3.9 | 4.1 | 3.85 | 4.075 | 0.2717 | +0.225 (+5.84%) | 46,539,509 |
| 27 Dec 1999 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 0.2567 | 0.0 (0.0%) | 0 |
| 24 Dec 1999 | HKD | 3.85 | 3.875 | 3.65 | 3.85 | 0.2567 | +0.175 (+4.76%) | 38,377,641 |
| 23 Dec 1999 | HKD | 3.35 | 3.75 | 3.35 | 3.675 | 0.245 | +0.325 (+9.70%) | 59,707,436 |
| 22 Dec 1999 | HKD | 3.35 | 3.375 | 3.3 | 3.35 | 0.2233 | 0.0 (0.0%) | 12,398,022 |
| 21 Dec 1999 | HKD | 3.35 | 3.375 | 3.325 | 3.35 | 0.2233 | -0.025 (-0.74%) | 11,325,011 |
| 20 Dec 1999 | HKD | 3.35 | 3.4 | 3.325 | 3.375 | 0.225 | 0.0 (0.0%) | 32,489,731 |
| 17 Dec 1999 | HKD | 3.3 | 3.4 | 3.275 | 3.375 | 0.225 | +0.05 (+1.50%) | 60,727,857 |
