| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2000 | HKD | 318 | 318 | 318 | 318 | 318 | -1 (-0.31%) | 20 |
| 27 Dec 2000 | HKD | 325 | 325 | 319 | 319 | 319 | +10 (+3.24%) | 2,960 |
| 26 Dec 2000 | HKD | 309 | 309 | 309 | 309 | 309 | 0.0 (0.0%) | 0 |
| 25 Dec 2000 | HKD | 309 | 309 | 309 | 309 | 309 | 0.0 (0.0%) | 0 |
| 22 Dec 2000 | HKD | 309 | 316 | 305 | 309 | 309 | +14 (+4.75%) | 1,480 |
| 21 Dec 2000 | HKD | 284 | 300 | 284 | 295 | 295 | -28 (-8.67%) | 1,940 |
| 20 Dec 2000 | HKD | 328 | 328 | 315 | 323 | 323 | -21 (-6.10%) | 5,870 |
| 19 Dec 2000 | HKD | 343 | 345 | 341 | 344 | 344 | -46 (-11.79%) | 3,030 |
| 18 Dec 2000 | HKD | 375 | 390 | 375 | 390 | 390 | -1 (-0.26%) | 750 |
| 15 Dec 2000 | HKD | 390 | 391 | 388 | 391 | 391 | -17 (-4.17%) | 860 |
| 14 Dec 2000 | HKD | 405 | 408 | 405 | 408 | 408 | -25 (-5.77%) | 800 |
| 13 Dec 2000 | HKD | 423 | 433 | 423 | 433 | 433 | +11 (+2.61%) | 1,110 |
| 12 Dec 2000 | HKD | 425 | 425 | 420 | 422 | 422 | +21 (+5.24%) | 1,860 |
| 11 Dec 2000 | HKD | 400 | 401 | 400 | 401 | 401 | +3 (+0.75%) | 510 |
| 8 Dec 2000 | HKD | 398 | 398 | 398 | 398 | 398 | -9 (-2.21%) | 20 |
| 7 Dec 2000 | HKD | 400 | 407 | 400 | 407 | 407 | +7 (+1.75%) | 1,800 |
| 6 Dec 2000 | HKD | 409 | 409 | 400 | 400 | 400 | +24 (+6.38%) | 1,020 |
| 5 Dec 2000 | HKD | 379 | 379 | 372 | 376 | 376 | -9 (-2.34%) | 1,620 |
| 4 Dec 2000 | HKD | 385 | 389 | 385 | 385 | 385 | -9 (-2.28%) | 1,200 |
| 1 Dec 2000 | HKD | 390 | 394 | 388 | 394 | 394 | +10 (+2.60%) | 1,340 |
| 30 Nov 2000 | HKD | 390 | 390 | 379 | 384 | 384 | -15 (-3.76%) | 4,260 |
| 29 Nov 2000 | HKD | 400 | 400 | 395 | 399 | 399 | -14 (-3.39%) | 2,090 |
| 28 Nov 2000 | HKD | 413 | 413 | 413 | 413 | 413 | -3 (-0.72%) | 500 |
| 27 Nov 2000 | HKD | 414 | 416 | 413 | 416 | 416 | +8 (+1.96%) | 3,100 |
| 24 Nov 2000 | HKD | 402 | 408 | 402 | 408 | 408 | +8 (+2%) | 1,310 |
| 23 Nov 2000 | HKD | 396 | 400 | 396 | 400 | 400 | -14 (-3.38%) | 1,440 |
| 22 Nov 2000 | HKD | 419 | 419 | 414 | 414 | 414 | +8 (+1.97%) | 170 |
| 21 Nov 2000 | HKD | 406 | 406 | 401 | 406 | 406 | -7 (-1.69%) | 1,240 |
| 20 Nov 2000 | HKD | 413 | 413 | 413 | 413 | 413 | -2 (-0.48%) | 320 |
| 17 Nov 2000 | HKD | 415 | 415 | 415 | 415 | 415 | 0.0 (0.0%) | 0 |
