| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2000 | HKD | 663 | 663 | 661 | 663 | 165.75 | +1 (+0.15%) | 1,280 |
| 24 Aug 2000 | HKD | 662 | 663 | 662 | 662 | 165.5 | +16 (+2.48%) | 680 |
| 23 Aug 2000 | HKD | 646 | 646 | 646 | 646 | 161.5 | +4 (+0.62%) | 1,200 |
| 22 Aug 2000 | HKD | 640 | 642 | 640 | 642 | 160.5 | -15 (-2.28%) | 2,480 |
| 21 Aug 2000 | HKD | 655 | 657 | 655 | 657 | 164.25 | +18 (+2.82%) | 1,000 |
| 18 Aug 2000 | HKD | 647 | 647 | 639 | 639 | 159.75 | +10 (+1.59%) | 3,240 |
| 17 Aug 2000 | HKD | 630 | 630 | 629 | 629 | 157.25 | +27 (+4.49%) | 1,720 |
| 16 Aug 2000 | HKD | 603 | 603 | 602 | 602 | 150.5 | +18 (+3.08%) | 1,320 |
| 15 Aug 2000 | HKD | 584 | 589 | 584 | 584 | 146 | +38 (+6.96%) | 1,240 |
| 14 Aug 2000 | HKD | 540 | 546 | 540 | 546 | 136.5 | -6 (-1.09%) | 440 |
| 11 Aug 2000 | HKD | 543 | 552 | 543 | 552 | 138 | -20 (-3.50%) | 2,520 |
| 10 Aug 2000 | HKD | 570 | 575 | 570 | 572 | 143 | +11 (+1.96%) | 3,720 |
| 9 Aug 2000 | HKD | 556 | 561 | 556 | 561 | 140.25 | +8 (+1.45%) | 1,240 |
| 8 Aug 2000 | HKD | 551 | 553 | 550 | 553 | 138.25 | +17 (+3.17%) | 1,320 |
| 7 Aug 2000 | HKD | 532 | 536 | 532 | 536 | 134 | -14 (-2.55%) | 1,120 |
| 4 Aug 2000 | HKD | 545 | 550 | 541 | 550 | 137.5 | -27 (-4.68%) | 1,440 |
| 3 Aug 2000 | HKD | 572 | 577 | 572 | 577 | 144.25 | -11 (-1.87%) | 2,760 |
| 2 Aug 2000 | HKD | 588 | 588 | 588 | 588 | 147 | -8 (-1.34%) | 80 |
| 1 Aug 2000 | HKD | 595 | 599 | 595 | 596 | 149 | +6 (+1.02%) | 1,120 |
| 31 Jul 2000 | HKD | 577 | 590 | 577 | 590 | 147.5 | +2 (+0.34%) | 1,680 |
| 28 Jul 2000 | HKD | 585 | 589 | 580 | 588 | 147 | -47 (-7.40%) | 1,400 |
| 27 Jul 2000 | HKD | 635 | 635 | 635 | 635 | 158.75 | -22 (-3.35%) | 400 |
| 26 Jul 2000 | HKD | 662 | 662 | 657 | 657 | 164.25 | +22 (+3.46%) | 1,400 |
| 25 Jul 2000 | HKD | 634 | 635 | 627 | 635 | 158.75 | +13 (+2.09%) | 3,040 |
| 24 Jul 2000 | HKD | 615 | 622 | 615 | 622 | 155.5 | -55 (-8.12%) | 2,920 |
| 21 Jul 2000 | HKD | 659 | 677 | 659 | 677 | 169.25 | -14 (-2.03%) | 5,040 |
| 20 Jul 2000 | HKD | 685 | 691 | 685 | 691 | 172.75 | -12 (-1.71%) | 3,320 |
| 19 Jul 2000 | HKD | 694 | 703 | 694 | 703 | 175.75 | -23 (-3.17%) | 520 |
| 18 Jul 2000 | HKD | 728 | 728 | 724 | 726 | 181.5 | +38 (+5.52%) | 3,880 |
| 17 Jul 2000 | HKD | 688 | 688 | 688 | 688 | 172 | +2 (+0.29%) | 1,120 |
