| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2000 | HKD | 12.1197 | 12.1197 | 12.0235 | 12.0582 | 12.0582 | +0.131 (+1.10%) | 124,400 |
| 31 Mar 2000 | HKD | 11.1578 | 11.9273 | 11.1578 | 11.9273 | 11.9273 | +0.769 (+6.90%) | 12,400 |
| 30 Mar 2000 | HKD | 11.1578 | 11.1578 | 11.1578 | 11.1578 | 11.1578 | 0.0 (0.0%) | 5,200 |
| 29 Mar 2000 | HKD | 11.1578 | 11.1578 | 11.1578 | 11.1578 | 11.1578 | 0.0 (0.0%) | 149,761 |
| 28 Mar 2000 | HKD | 10.4845 | 11.3502 | 10.4845 | 11.1578 | 11.1578 | +0.673 (+6.42%) | 85,600 |
| 27 Mar 2000 | HKD | 11.0616 | 11.0616 | 10.4845 | 10.4845 | 10.4845 | -0.577 (-5.22%) | 42,188 |
| 24 Mar 2000 | HKD | 10.8693 | 11.0616 | 10.8693 | 11.0616 | 11.0616 | +0.192 (+1.77%) | 148,000 |
| 23 Mar 2000 | HKD | 10.4845 | 10.8693 | 10.4845 | 10.8693 | 10.8693 | +0.192 (+1.80%) | 68,000 |
| 22 Mar 2000 | HKD | 10.4845 | 10.6769 | 10.0998 | 10.6769 | 10.6769 | 0.0 (0.0%) | 201,600 |
| 21 Mar 2000 | HKD | 10.6769 | 10.6769 | 10.6769 | 10.6769 | 10.6769 | 0.0 (0.0%) | 0 |
| 20 Mar 2000 | HKD | 10.6769 | 10.6769 | 10.6769 | 10.6769 | 10.6769 | +0.096 (+0.91%) | 24,800 |
| 17 Mar 2000 | HKD | 10.5807 | 10.5807 | 10.5807 | 10.5807 | 10.5807 | +0.289 (+2.80%) | 22,400 |
| 16 Mar 2000 | HKD | 10.0998 | 10.7731 | 10.0998 | 10.2921 | 10.2921 | +0.192 (+1.90%) | 52,437 |
| 15 Mar 2000 | HKD | 10.6769 | 10.6769 | 10.0998 | 10.0998 | 10.0998 | -0.866 (-7.89%) | 9,200 |
| 14 Mar 2000 | HKD | 10.9655 | 10.9655 | 10.9655 | 10.9655 | 10.9655 | -0.048 (-0.44%) | 10,000 |
| 13 Mar 2000 | HKD | 11.0136 | 11.0136 | 11.0136 | 11.0136 | 11.0136 | -0.096 (-0.87%) | 19,200 |
| 10 Mar 2000 | HKD | 11.2059 | 11.3021 | 11.0616 | 11.1097 | 11.1097 | 0.0 (0.0%) | 130,400 |
| 9 Mar 2000 | HKD | 11.0136 | 11.1578 | 10.725 | 11.1097 | 11.1097 | +0.144 (+1.32%) | 127,400 |
| 8 Mar 2000 | HKD | 10.7731 | 11.0136 | 10.7731 | 10.9655 | 10.9655 | -0.096 (-0.87%) | 62,800 |
| 7 Mar 2000 | HKD | 11.0616 | 11.0616 | 11.0616 | 11.0616 | 11.0616 | 0.0 (0.0%) | 4,000 |
| 6 Mar 2000 | HKD | 11.0616 | 11.0616 | 11.0616 | 11.0616 | 11.0616 | 0.0 (0.0%) | 44,000 |
| 3 Mar 2000 | HKD | 10.196 | 11.0616 | 10.196 | 11.0616 | 11.0616 | +0.914 (+9.00%) | 33,600 |
| 2 Mar 2000 | HKD | 10.1479 | 10.2921 | 10.1479 | 10.1479 | 10.1479 | -0.096 (-0.94%) | 23,600 |
| 1 Mar 2000 | HKD | 10.244 | 10.244 | 10.244 | 10.244 | 10.244 | 0.0 (0.0%) | 34,000 |
| 29 Feb 2000 | HKD | 10.5807 | 10.5807 | 10.244 | 10.244 | 10.244 | -0.337 (-3.18%) | 967,400 |
| 28 Feb 2000 | HKD | 10.5807 | 10.5807 | 10.5807 | 10.5807 | 10.5807 | -0.192 (-1.79%) | 4,000 |
| 25 Feb 2000 | HKD | 10.7731 | 10.7731 | 10.6769 | 10.7731 | 10.7731 | 0.0 (0.0%) | 7,600 |
| 24 Feb 2000 | HKD | 11.0616 | 11.0616 | 10.7731 | 10.7731 | 10.7731 | -0.481 (-4.27%) | 2,400 |
| 23 Feb 2000 | HKD | 11.254 | 11.254 | 11.254 | 11.254 | 11.254 | 0.0 (0.0%) | 0 |
| 22 Feb 2000 | HKD | 11.254 | 11.3021 | 11.0616 | 11.254 | 11.254 | -0.096 (-0.85%) | 34,400 |
