| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2000 | HKD | 9.6 | 9.9 | 8.9 | 9.6 | 9.6 | -0.2 (-2.04%) | 1,700,000 |
| 19 Apr 2000 | HKD | 11.2 | 11.2 | 9.8 | 9.8 | 9.8 | -0.9 (-8.41%) | 5,171,000 |
| 18 Apr 2000 | HKD | 10.5 | 11.3 | 10.5 | 10.7 | 10.7 | +0.3 (+2.88%) | 4,213,000 |
| 17 Apr 2000 | HKD | 11 | 11 | 10.3 | 10.4 | 10.4 | -1.95 (-15.79%) | 6,596,000 |
| 14 Apr 2000 | HKD | 12.5 | 12.55 | 12.2 | 12.35 | 12.35 | -0.15 (-1.20%) | 1,670,000 |
| 13 Apr 2000 | HKD | 11.8 | 13.2 | 11.5 | 12.5 | 12.5 | -0.4 (-3.10%) | 2,958,000 |
| 12 Apr 2000 | HKD | 13.5 | 13.65 | 12.6 | 12.9 | 12.9 | -0.95 (-6.86%) | 2,073,000 |
| 11 Apr 2000 | HKD | 14 | 14.4 | 13.55 | 13.85 | 13.85 | -0.85 (-5.78%) | 1,270,000 |
| 10 Apr 2000 | HKD | 14.8 | 15.4 | 14.1 | 14.7 | 14.7 | +0.6 (+4.26%) | 1,145,500 |
| 7 Apr 2000 | HKD | 12.2 | 14.8 | 12.2 | 14.1 | 14.1 | +2.6 (+22.61%) | 3,752,000 |
| 6 Apr 2000 | HKD | 12 | 12.2 | 10.9 | 11.5 | 11.5 | -0.5 (-4.17%) | 3,459,000 |
| 5 Apr 2000 | HKD | 14 | 14 | 9.6 | 12 | 12 | -2.5 (-17.24%) | 3,999,500 |
| 4 Apr 2000 | HKD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
| 3 Apr 2000 | HKD | 15.2 | 15.2 | 13.8 | 14.5 | 14.5 | -0.5 (-3.33%) | 1,436,000 |
| 31 Mar 2000 | HKD | 16.2 | 16.4 | 14.8 | 15 | 15 | -1.7 (-10.18%) | 1,996,000 |
| 30 Mar 2000 | HKD | 17 | 17.3 | 16.45 | 16.7 | 16.7 | -1.1 (-6.18%) | 916,000 |
| 29 Mar 2000 | HKD | 18.9 | 18.9 | 17.55 | 17.8 | 17.8 | -1.2 (-6.32%) | 240,000 |
| 28 Mar 2000 | HKD | 19.95 | 20.1 | 19 | 19 | 19 | -0.95 (-4.76%) | 236,000 |
| 27 Mar 2000 | HKD | 19.6 | 21 | 19.4 | 19.95 | 19.95 | +0.55 (+2.84%) | 1,266,000 |
| 24 Mar 2000 | HKD | 19 | 19.7 | 19 | 19.4 | 19.4 | +0.5 (+2.65%) | 872,000 |
| 23 Mar 2000 | HKD | 19.3 | 19.3 | 18.3 | 18.9 | 18.9 | -0.05 (-0.26%) | 771,500 |
| 22 Mar 2000 | HKD | 18.7 | 19.8 | 18.7 | 18.95 | 18.95 | +0.6 (+3.27%) | 1,156,000 |
| 21 Mar 2000 | HKD | 20 | 20 | 18.3 | 18.35 | 18.35 | -1.7 (-8.48%) | 1,312,000 |
| 20 Mar 2000 | HKD | 19.85 | 20.7 | 19.3 | 20.05 | 20.05 | -0.45 (-2.20%) | 2,175,000 |
| 17 Mar 2000 | HKD | 18 | 20.7 | 17.9 | 20.5 | 20.5 | +3.5 (+20.59%) | 4,032,000 |
| 16 Mar 2000 | HKD | 17 | 18 | 17 | 17 | 17 | 0.0 (0.0%) | 2,091,000 |
| 15 Mar 2000 | HKD | 16.6 | 18.1 | 16 | 17 | 17 | 0.0 (0.0%) | 2,616,000 |
| 14 Mar 2000 | HKD | 20 | 20.3 | 16.05 | 17 | 17 | -3.3 (-16.26%) | 3,866,000 |
| 13 Mar 2000 | HKD | 23.8 | 23.8 | 19.8 | 20.3 | 20.3 | -3.95 (-16.29%) | 1,488,000 |
| 10 Mar 2000 | HKD | 26 | 26 | 23.9 | 24.25 | 24.25 | -1.75 (-6.73%) | 1,277,000 |
