| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2000 | HKD | 11.735 | 11.735 | 11.6869 | 11.735 | 11.735 | +0.192 (+1.67%) | 48,800 |
| 12 May 2000 | HKD | 11.3502 | 11.5426 | 11.3502 | 11.5426 | 11.5426 | +0.096 (+0.84%) | 38,400 |
| 11 May 2000 | HKD | 11.4464 | 11.4464 | 11.4464 | 11.4464 | 11.4464 | 0.0 (0.0%) | 0 |
| 10 May 2000 | HKD | 11.1578 | 11.4464 | 11.1578 | 11.4464 | 11.4464 | 0.0 (0.0%) | 18,200 |
| 9 May 2000 | HKD | 11.1578 | 11.4464 | 11.1578 | 11.4464 | 11.4464 | +0.096 (+0.85%) | 42,600 |
| 8 May 2000 | HKD | 11.3502 | 11.3502 | 11.3502 | 11.3502 | 11.3502 | 0.0 (0.0%) | 0 |
| 5 May 2000 | HKD | 11.4945 | 11.5426 | 11.3502 | 11.3502 | 11.3502 | -0.556 (-4.67%) | 37,900 |
| 4 May 2000 | HKD | 11.9062 | 11.9062 | 11.9062 | 11.9062 | 11.9062 | -0.069 (-0.58%) | 8,400 |
| 3 May 2000 | HKD | 11.8312 | 11.9754 | 11.8312 | 11.9754 | 11.9754 | +0.24 (+2.05%) | 11,600 |
| 2 May 2000 | HKD | 12.0235 | 12.0235 | 11.735 | 11.735 | 11.735 | 0.0 (0.0%) | 60,000 |
| 1 May 2000 | HKD | 11.735 | 11.735 | 11.735 | 11.735 | 11.735 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | HKD | 11.735 | 11.735 | 11.735 | 11.735 | 11.735 | 0.0 (0.0%) | 43,600 |
| 27 Apr 2000 | HKD | 11.735 | 11.735 | 11.735 | 11.735 | 11.735 | +0.385 (+3.39%) | 9,600 |
| 26 Apr 2000 | HKD | 11.3502 | 11.3502 | 11.3502 | 11.3502 | 11.3502 | 0.0 (0.0%) | 1,600 |
| 25 Apr 2000 | HKD | 11.3502 | 11.3502 | 11.3502 | 11.3502 | 11.3502 | -0.192 (-1.67%) | 13,000 |
| 24 Apr 2000 | HKD | 11.5426 | 11.5426 | 11.5426 | 11.5426 | 11.5426 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | HKD | 11.5426 | 11.5426 | 11.5426 | 11.5426 | 11.5426 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | HKD | 11.4945 | 11.5426 | 11.4945 | 11.5426 | 11.5426 | 0.0 (0.0%) | 24,400 |
| 19 Apr 2000 | HKD | 11.5426 | 11.5426 | 11.5426 | 11.5426 | 11.5426 | +0.096 (+0.84%) | 36,600 |
| 18 Apr 2000 | HKD | 11.4945 | 11.4945 | 11.3502 | 11.4464 | 11.4464 | -0.048 (-0.42%) | 63,600 |
| 17 Apr 2000 | HKD | 12.1197 | 12.1197 | 11.4945 | 11.4945 | 11.4945 | -0.914 (-7.36%) | 37,200 |
| 14 Apr 2000 | HKD | 12.4083 | 12.4083 | 12.4083 | 12.4083 | 12.4083 | -0.096 (-0.77%) | 3,200 |
| 13 Apr 2000 | HKD | 12.3121 | 12.5045 | 12.3121 | 12.5045 | 12.5045 | 0.0 (0.0%) | 28,800 |
| 12 Apr 2000 | HKD | 12.5045 | 12.5045 | 12.0235 | 12.5045 | 12.5045 | 0.0 (0.0%) | 107,600 |
| 11 Apr 2000 | HKD | 12.1197 | 12.5045 | 11.6388 | 12.5045 | 12.5045 | +0.231 (+1.88%) | 93,200 |
| 10 Apr 2000 | HKD | 12.4083 | 12.4083 | 12.2159 | 12.2736 | 12.2736 | -0.231 (-1.85%) | 98,136 |
| 7 Apr 2000 | HKD | 12.5045 | 12.6007 | 12.5045 | 12.5045 | 12.5045 | +0.192 (+1.56%) | 83,600 |
| 6 Apr 2000 | HKD | 12.1197 | 12.4083 | 12.1197 | 12.3121 | 12.3121 | +0.096 (+0.79%) | 36,800 |
| 5 Apr 2000 | HKD | 11.9273 | 12.2159 | 11.4464 | 12.2159 | 12.2159 | +0.158 (+1.31%) | 71,200 |
| 4 Apr 2000 | HKD | 12.0582 | 12.0582 | 12.0582 | 12.0582 | 12.0582 | 0.0 (0.0%) | 0 |
