| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2000 | HKD | 13.274 | 14.332 | 13.274 | 14.332 | 14.332 | +1.25 (+9.56%) | 111,600 |
| 23 Jun 2000 | HKD | 13.0816 | 13.0816 | 13.0816 | 13.0816 | 13.0816 | 0.0 (0.0%) | 0 |
| 22 Jun 2000 | HKD | 12.9854 | 13.274 | 12.9854 | 13.0816 | 13.0816 | +0.096 (+0.74%) | 218,800 |
| 21 Jun 2000 | HKD | 12.9854 | 12.9854 | 12.9854 | 12.9854 | 12.9854 | +0.289 (+2.27%) | 22,000 |
| 20 Jun 2000 | HKD | 13.1778 | 13.1778 | 12.6007 | 12.6968 | 12.6968 | -0.481 (-3.65%) | 88,988 |
| 19 Jun 2000 | HKD | 13.274 | 13.274 | 13.1778 | 13.1778 | 13.1778 | -0.289 (-2.14%) | 2,900 |
| 16 Jun 2000 | HKD | 13.4664 | 13.4664 | 13.4664 | 13.4664 | 13.4664 | 0.0 (0.0%) | 0 |
| 15 Jun 2000 | HKD | 12.8892 | 13.4664 | 12.8892 | 13.4664 | 13.4664 | +0.722 (+5.66%) | 196,000 |
| 14 Jun 2000 | HKD | 11.9273 | 12.793 | 11.8312 | 12.7449 | 12.7449 | +1.01 (+8.61%) | 205,000 |
| 13 Jun 2000 | HKD | 11.5426 | 11.8312 | 11.5426 | 11.735 | 11.735 | +0.289 (+2.52%) | 37,800 |
| 12 Jun 2000 | HKD | 11.4464 | 11.4464 | 11.4464 | 11.4464 | 11.4464 | -0.096 (-0.83%) | 32,750 |
| 9 Jun 2000 | HKD | 11.4464 | 11.5426 | 11.4464 | 11.5426 | 11.5426 | 0.0 (0.0%) | 28,900 |
| 8 Jun 2000 | HKD | 11.5907 | 11.5907 | 11.4464 | 11.5426 | 11.5426 | -0.192 (-1.64%) | 157,462 |
| 7 Jun 2000 | HKD | 11.735 | 11.735 | 11.6388 | 11.735 | 11.735 | -0.096 (-0.81%) | 9,174 |
| 6 Jun 2000 | HKD | 11.8312 | 11.8312 | 11.8312 | 11.8312 | 11.8312 | 0.0 (0.0%) | 0 |
| 5 Jun 2000 | HKD | 11.0616 | 12.3121 | 11.0616 | 11.8312 | 11.8312 | +0.866 (+7.89%) | 68,350 |
| 2 Jun 2000 | HKD | 10.4845 | 10.9655 | 10.4845 | 10.9655 | 10.9655 | +0.289 (+2.70%) | 224,800 |
| 1 Jun 2000 | HKD | 10.0998 | 11.0616 | 10.0998 | 10.6769 | 10.6769 | +0.625 (+6.22%) | 575,076 |
| 31 May 2000 | HKD | 10.0036 | 10.6769 | 9.4745 | 10.0517 | 10.0517 | -0.818 (-7.52%) | 2,559,441 |
| 30 May 2000 | HKD | 10.8693 | 10.9655 | 9.9074 | 10.8693 | 10.8693 | 0.0 (0.0%) | 364,000 |
| 29 May 2000 | HKD | 10.8693 | 10.8693 | 10.7731 | 10.8693 | 10.8693 | +0.048 (+0.44%) | 144,300 |
| 26 May 2000 | HKD | 10.8693 | 10.8693 | 10.7731 | 10.8212 | 10.8212 | -0.24 (-2.17%) | 71,200 |
| 25 May 2000 | HKD | 11.1578 | 11.1578 | 10.5807 | 11.0616 | 11.0616 | -0.096 (-0.86%) | 158,959 |
| 24 May 2000 | HKD | 11.4945 | 11.6388 | 11.1578 | 11.1578 | 11.1578 | -0.577 (-4.92%) | 643,200 |
| 23 May 2000 | HKD | 11.5426 | 11.8312 | 11.4464 | 11.735 | 11.735 | +0.192 (+1.67%) | 58,384 |
| 22 May 2000 | HKD | 11.6388 | 11.6388 | 11.0616 | 11.5426 | 11.5426 | -0.481 (-4.00%) | 368,400 |
| 19 May 2000 | HKD | 12.2159 | 12.4083 | 11.4464 | 12.0235 | 12.0235 | -0.192 (-1.57%) | 700,000 |
| 18 May 2000 | HKD | 11.735 | 12.5045 | 11.5426 | 12.2159 | 12.2159 | +0.048 (+0.40%) | 106,800 |
| 17 May 2000 | HKD | 11.9273 | 12.5045 | 11.9273 | 12.1678 | 12.1678 | +0.24 (+2.02%) | 68,400 |
| 16 May 2000 | HKD | 11.8312 | 11.9754 | 11.735 | 11.9273 | 11.9273 | +0.192 (+1.64%) | 63,600 |
