| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2000 | HKD | 0.33 | 0.35 | 0.325 | 0.325 | 361.8539 | -0.025 (-7.14%) | 16,447 |
| 8 Mar 2000 | HKD | 0.34 | 0.39 | 0.33 | 0.35 | 389.6888 | 0.0 (0.0%) | 43,832 |
| 7 Mar 2000 | HKD | 0.34 | 0.355 | 0.335 | 0.35 | 389.6888 | +0.005 (+1.45%) | 74,214 |
| 6 Mar 2000 | HKD | 0.32 | 0.36 | 0.3 | 0.345 | 384.1219 | +0.03 (+9.52%) | 89,354 |
| 3 Mar 2000 | HKD | 0.31 | 0.325 | 0.305 | 0.315 | 350.72 | -0.02 (-5.97%) | 18,962 |
| 2 Mar 2000 | HKD | 0.36 | 0.36 | 0.33 | 0.335 | 372.9879 | -0.01 (-2.90%) | 46,648 |
| 1 Mar 2000 | HKD | 0.36 | 0.36 | 0.34 | 0.345 | 384.1219 | 0.0 (0.0%) | 43,486 |
| 29 Feb 2000 | HKD | 0.295 | 0.35 | 0.295 | 0.345 | 384.1219 | +0.055 (+18.97%) | 95,294 |
| 28 Feb 2000 | HKD | 0.3 | 0.3 | 0.25 | 0.29 | 322.885 | -0.04 (-12.12%) | 89,207 |
| 25 Feb 2000 | HKD | 0.36 | 0.37 | 0.3 | 0.33 | 367.4209 | -0.04 (-10.81%) | 61,127 |
| 24 Feb 2000 | HKD | 0.365 | 0.37 | 0.365 | 0.37 | 411.9568 | +0.02 (+5.71%) | 83,858 |
| 23 Feb 2000 | HKD | 0.35 | 0.37 | 0.345 | 0.35 | 389.6888 | -0.02 (-5.41%) | 79,339 |
| 22 Feb 2000 | HKD | 0.42 | 0.42 | 0.34 | 0.37 | 411.9568 | -0.045 (-10.84%) | 296,635 |
| 21 Feb 2000 | HKD | 0.35 | 0.42 | 0.32 | 0.415 | 462.0596 | +0.045 (+12.16%) | 454,864 |
| 18 Feb 2000 | HKD | 0.25 | 0.41 | 0.25 | 0.37 | 411.9568 | +0.12 (+48%) | 389,262 |
| 17 Feb 2000 | HKD | 0.26 | 0.265 | 0.245 | 0.25 | 278.3492 | -0.02 (-7.41%) | 57,747 |
| 16 Feb 2000 | HKD | 0.26 | 0.275 | 0.26 | 0.27 | 300.6171 | -0.01 (-3.57%) | 35,877 |
| 15 Feb 2000 | HKD | 0.3 | 0.3 | 0.275 | 0.28 | 311.7511 | -0.02 (-6.67%) | 66,794 |
| 14 Feb 2000 | HKD | 0.31 | 0.31 | 0.27 | 0.3 | 334.019 | -0.01 (-3.23%) | 142,383 |
| 11 Feb 2000 | HKD | 0.28 | 0.31 | 0.27 | 0.31 | 345.153 | +0.045 (+16.98%) | 332,949 |
| 10 Feb 2000 | HKD | 0.26 | 0.275 | 0.25 | 0.265 | 295.0501 | 0.0 (0.0%) | 78,950 |
| 9 Feb 2000 | HKD | 0.25 | 0.3 | 0.25 | 0.265 | 295.0501 | +0.015 (+6%) | 231,935 |
| 8 Feb 2000 | HKD | 0.24 | 0.26 | 0.225 | 0.25 | 278.3492 | +0.014 (+5.93%) | 113,962 |
| 7 Feb 2000 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 262.7616 | 0.0 (0.0%) | 0 |
| 4 Feb 2000 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 262.7616 | 0.0 (0.0%) | 0 |
| 3 Feb 2000 | HKD | 0.23 | 0.242 | 0.215 | 0.236 | 262.7616 | +0.003 (+1.29%) | 112,368 |
| 2 Feb 2000 | HKD | 0.206 | 0.235 | 0.206 | 0.233 | 259.4214 | +0.032 (+15.92%) | 122,203 |
| 1 Feb 2000 | HKD | 0.2 | 0.207 | 0.197 | 0.201 | 223.7927 | 0.0 (0.0%) | 21,692 |
| 31 Jan 2000 | HKD | 0.2 | 0.209 | 0.2 | 0.201 | 223.7927 | -0.013 (-6.07%) | 30,595 |
| 28 Jan 2000 | HKD | 0.22 | 0.22 | 0.211 | 0.214 | 238.2669 | -0.001 (-0.47%) | 48,638 |
