| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2000 | HKD | 349 | 357 | 349 | 357 | 357 | +7 (+2%) | 1,720 |
| 27 Sep 2000 | HKD | 345 | 355 | 342 | 350 | 350 | -36 (-9.33%) | 4,580 |
| 26 Sep 2000 | HKD | 363 | 394 | 363 | 386 | 386 | -29 (-6.99%) | 2,660 |
| 25 Sep 2000 | HKD | 385 | 415 | 385 | 415 | 415 | +7 (+1.72%) | 2,010 |
| 22 Sep 2000 | HKD | 435 | 438 | 408 | 408 | 408 | -87 (-17.58%) | 1,690 |
| 21 Sep 2000 | HKD | 487 | 495 | 487 | 495 | 495 | +54 (+12.24%) | 980 |
| 20 Sep 2000 | HKD | 441 | 441 | 441 | 441 | 441 | 0.0 (0.0%) | 0 |
| 19 Sep 2000 | HKD | 441 | 441 | 441 | 441 | 441 | -9 (-2%) | 100 |
| 18 Sep 2000 | HKD | 451 | 455 | 450 | 450 | 450 | -23 (-4.86%) | 450 |
| 15 Sep 2000 | HKD | 470 | 473 | 470 | 473 | 473 | -13 (-2.67%) | 840 |
| 14 Sep 2000 | HKD | 485 | 486 | 485 | 486 | 486 | -24 (-4.71%) | 500 |
| 13 Sep 2000 | HKD | 510 | 510 | 510 | 510 | 510 | 0.0 (0.0%) | 0 |
| 12 Sep 2000 | HKD | 510 | 510 | 510 | 510 | 510 | -5 (-0.97%) | 40 |
| 11 Sep 2000 | HKD | 517 | 517 | 515 | 515 | 515 | -20 (-3.74%) | 150 |
| 8 Sep 2000 | HKD | 530 | 536 | 530 | 535 | 535 | +16 (+3.08%) | 520 |
| 7 Sep 2000 | HKD | 516 | 519 | 516 | 519 | 519 | -26 (-4.77%) | 720 |
| 6 Sep 2000 | HKD | 545 | 545 | 545 | 545 | 545 | -37 (-6.36%) | 760 |
| 5 Sep 2000 | HKD | 580 | 582 | 580 | 582 | 582 | 0.0 (0.0%) | 300 |
| 4 Sep 2000 | HKD | 580 | 582 | 579 | 582 | 582 | -1 (-0.17%) | 160 |
| 1 Sep 2000 | HKD | 582 | 589 | 580 | 583 | 583 | +13 (+2.28%) | 400 |
| 31 Aug 2000 | HKD | 570 | 570 | 570 | 570 | 570 | -5 (-0.87%) | 200 |
| 30 Aug 2000 | HKD | 575 | 575 | 575 | 575 | 575 | 0.0 (0.0%) | 60 |
| 29 Aug 2000 | HKD | 575 | 575 | 575 | 575 | 575 | -9 (-1.54%) | 100 |
| 28 Aug 2000 | HKD | 584 | 584 | 584 | 584 | 584 | 0.0 (0.0%) | 0 |
| 25 Aug 2000 | HKD | 584 | 584 | 584 | 584 | 584 | +5 (+0.86%) | 100 |
| 24 Aug 2000 | HKD | 579 | 579 | 579 | 579 | 579 | +14 (+2.48%) | 80 |
| 23 Aug 2000 | HKD | 565 | 565 | 565 | 565 | 565 | -1 (-0.18%) | 100 |
| 22 Aug 2000 | HKD | 559 | 566 | 559 | 566 | 566 | +16 (+2.91%) | 520 |
| 21 Aug 2000 | HKD | 550 | 555 | 550 | 550 | 550 | +9 (+1.66%) | 130 |
| 18 Aug 2000 | HKD | 541 | 542 | 541 | 541 | 541 | +39 (+7.77%) | 240 |
