| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2000 | HKD | 263 | 263 | 260 | 263 | 263 | -3 (-1.13%) | 1,730 |
| 20 Dec 2000 | HKD | 263 | 266 | 263 | 266 | 266 | +3 (+1.14%) | 540 |
| 19 Dec 2000 | HKD | 265 | 266 | 263 | 263 | 263 | -6 (-2.23%) | 3,700 |
| 18 Dec 2000 | HKD | 272 | 272 | 260 | 269 | 269 | -1 (-0.37%) | 680 |
| 15 Dec 2000 | HKD | 274 | 274 | 264 | 270 | 270 | -12 (-4.26%) | 2,770 |
| 14 Dec 2000 | HKD | 290 | 298 | 282 | 282 | 282 | -14 (-4.73%) | 4,480 |
| 13 Dec 2000 | HKD | 290 | 296 | 288 | 296 | 296 | +9 (+3.14%) | 3,330 |
| 12 Dec 2000 | HKD | 291 | 291 | 285 | 287 | 287 | +17 (+6.30%) | 5,250 |
| 11 Dec 2000 | HKD | 260 | 270 | 260 | 270 | 270 | +20 (+8%) | 2,630 |
| 8 Dec 2000 | HKD | 255 | 258 | 250 | 250 | 250 | -8 (-3.10%) | 8,360 |
| 7 Dec 2000 | HKD | 254 | 259 | 254 | 258 | 258 | -22 (-7.86%) | 7,210 |
| 6 Dec 2000 | HKD | 283 | 288 | 278 | 280 | 280 | +4 (+1.45%) | 6,780 |
| 5 Dec 2000 | HKD | 280 | 280 | 270 | 276 | 276 | -3 (-1.08%) | 4,230 |
| 4 Dec 2000 | HKD | 274 | 281 | 274 | 279 | 279 | -34 (-10.86%) | 9,410 |
| 1 Dec 2000 | HKD | 310 | 313 | 308 | 313 | 313 | +3 (+0.97%) | 1,600 |
| 30 Nov 2000 | HKD | 323 | 323 | 303 | 310 | 310 | -16 (-4.91%) | 2,720 |
| 29 Nov 2000 | HKD | 326 | 330 | 326 | 326 | 326 | -11 (-3.26%) | 1,460 |
| 28 Nov 2000 | HKD | 344 | 344 | 336 | 337 | 337 | -8 (-2.32%) | 1,950 |
| 27 Nov 2000 | HKD | 340 | 347 | 340 | 345 | 345 | +15 (+4.55%) | 3,440 |
| 24 Nov 2000 | HKD | 327 | 330 | 327 | 330 | 330 | +4 (+1.23%) | 1,100 |
| 23 Nov 2000 | HKD | 323 | 326 | 323 | 326 | 326 | -6 (-1.81%) | 760 |
| 22 Nov 2000 | HKD | 333 | 333 | 331 | 332 | 332 | +6 (+1.84%) | 1,820 |
| 21 Nov 2000 | HKD | 325 | 326 | 323 | 326 | 326 | 0.0 (0.0%) | 520 |
| 20 Nov 2000 | HKD | 326 | 326 | 326 | 326 | 326 | +11 (+3.49%) | 800 |
| 17 Nov 2000 | HKD | 317 | 317 | 315 | 315 | 315 | -12 (-3.67%) | 720 |
| 16 Nov 2000 | HKD | 321 | 327 | 321 | 327 | 327 | +4 (+1.24%) | 1,550 |
| 15 Nov 2000 | HKD | 323 | 323 | 319 | 323 | 323 | +16 (+5.21%) | 4,040 |
| 14 Nov 2000 | HKD | 304 | 310 | 304 | 307 | 307 | +9 (+3.02%) | 3,240 |
| 13 Nov 2000 | HKD | 299 | 310 | 296 | 298 | 298 | -29 (-8.87%) | 8,300 |
| 10 Nov 2000 | HKD | 324 | 329 | 323 | 327 | 327 | -13 (-3.82%) | 4,240 |
