| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2000 | HKD | 520 | 524 | 520 | 524 | 524 | +14 (+2.75%) | 640 |
| 23 Aug 2000 | HKD | 510 | 510 | 510 | 510 | 510 | -5 (-0.97%) | 100 |
| 22 Aug 2000 | HKD | 510 | 515 | 510 | 515 | 515 | +13 (+2.59%) | 600 |
| 21 Aug 2000 | HKD | 500 | 502 | 500 | 502 | 502 | -2 (-0.40%) | 220 |
| 18 Aug 2000 | HKD | 504 | 504 | 504 | 504 | 504 | +5 (+1.00%) | 160 |
| 17 Aug 2000 | HKD | 499 | 499 | 499 | 499 | 499 | -4 (-0.80%) | 300 |
| 16 Aug 2000 | HKD | 500 | 503 | 500 | 503 | 503 | -2 (-0.40%) | 60 |
| 15 Aug 2000 | HKD | 505 | 505 | 505 | 505 | 505 | 0.0 (0.0%) | 0 |
| 14 Aug 2000 | HKD | 505 | 505 | 505 | 505 | 505 | +2 (+0.40%) | 110 |
| 11 Aug 2000 | HKD | 499 | 503 | 499 | 503 | 503 | -22 (-4.19%) | 430 |
| 10 Aug 2000 | HKD | 528 | 528 | 520 | 525 | 525 | +1 (+0.19%) | 380 |
| 9 Aug 2000 | HKD | 524 | 524 | 524 | 524 | 524 | +9 (+1.75%) | 350 |
| 8 Aug 2000 | HKD | 515 | 515 | 515 | 515 | 515 | +4 (+0.78%) | 200 |
| 7 Aug 2000 | HKD | 509 | 511 | 509 | 511 | 511 | +8 (+1.59%) | 500 |
| 4 Aug 2000 | HKD | 507 | 507 | 503 | 503 | 503 | +19 (+3.93%) | 210 |
| 3 Aug 2000 | HKD | 477 | 484 | 476 | 484 | 484 | -16 (-3.20%) | 2,120 |
| 2 Aug 2000 | HKD | 500 | 500 | 500 | 500 | 500 | -15 (-2.91%) | 200 |
| 1 Aug 2000 | HKD | 512 | 515 | 512 | 515 | 515 | +11 (+2.18%) | 980 |
| 31 Jul 2000 | HKD | 495 | 504 | 494 | 504 | 504 | -22 (-4.18%) | 1,050 |
| 28 Jul 2000 | HKD | 526 | 526 | 526 | 526 | 526 | -8 (-1.50%) | 20 |
| 27 Jul 2000 | HKD | 535 | 535 | 534 | 534 | 534 | -1 (-0.19%) | 350 |
| 26 Jul 2000 | HKD | 534 | 535 | 534 | 535 | 535 | +13 (+2.49%) | 140 |
| 25 Jul 2000 | HKD | 519 | 522 | 519 | 522 | 522 | -10 (-1.88%) | 650 |
| 24 Jul 2000 | HKD | 529 | 532 | 529 | 532 | 532 | -7 (-1.30%) | 110 |
| 21 Jul 2000 | HKD | 540 | 540 | 539 | 539 | 539 | +18 (+3.45%) | 270 |
| 20 Jul 2000 | HKD | 521 | 521 | 521 | 521 | 521 | -17 (-3.16%) | 540 |
| 19 Jul 2000 | HKD | 538 | 538 | 538 | 538 | 538 | 0.0 (0.0%) | 0 |
| 18 Jul 2000 | HKD | 537 | 543 | 537 | 538 | 538 | +12 (+2.28%) | 3,080 |
| 17 Jul 2000 | HKD | 529 | 529 | 526 | 526 | 526 | +17 (+3.34%) | 2,300 |
| 14 Jul 2000 | HKD | 507 | 509 | 507 | 509 | 509 | +14 (+2.83%) | 330 |
