| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2000 | HKD | 27.2 | 27.3 | 25.9 | 26 | 26 | -1 (-3.70%) | 533,500 |
| 8 Mar 2000 | HKD | 26.9 | 27 | 26 | 27 | 27 | -0.25 (-0.92%) | 330,000 |
| 7 Mar 2000 | HKD | 28 | 28 | 26.5 | 27.25 | 27.25 | -0.25 (-0.91%) | 838,000 |
| 6 Mar 2000 | HKD | 27.4 | 28.3 | 27 | 27.5 | 27.5 | +0.8 (+3.00%) | 1,130,000 |
| 3 Mar 2000 | HKD | 24.9 | 29 | 24.9 | 26.7 | 26.7 | +2.1 (+8.54%) | 2,444,500 |
| 2 Mar 2000 | HKD | 24.15 | 25.2 | 24.15 | 24.6 | 24.6 | +0.55 (+2.29%) | 899,000 |
| 1 Mar 2000 | HKD | 23.8 | 24.5 | 23.5 | 24.05 | 24.05 | +1 (+4.34%) | 1,168,000 |
| 29 Feb 2000 | HKD | 22.7 | 23.5 | 21.5 | 23.05 | 23.05 | +0.55 (+2.44%) | 900,000 |
| 28 Feb 2000 | HKD | 25.2 | 25.2 | 22 | 22.5 | 22.5 | -2.7 (-10.71%) | 154,100 |
| 25 Feb 2000 | HKD | 26 | 26.6 | 24.7 | 25.2 | 25.2 | -0.7 (-2.70%) | 830,000 |
| 24 Feb 2000 | HKD | 23 | 26.2 | 23 | 25.9 | 25.9 | +3.05 (+13.35%) | 1,346,000 |
| 23 Feb 2000 | HKD | 22.6 | 23.35 | 22.6 | 22.85 | 22.85 | +0.35 (+1.56%) | 800,000 |
| 22 Feb 2000 | HKD | 28 | 28 | 20.8 | 22.5 | 22.5 | -0.8 (-3.43%) | 1,453,000 |
| 21 Feb 2000 | HKD | 27 | 27.2 | 21.6 | 23.3 | 23.3 | -3.5 (-13.06%) | 2,401,000 |
| 18 Feb 2000 | HKD | 30 | 30 | 26.8 | 26.8 | 26.8 | -3 (-10.07%) | 2,304,000 |
| 17 Feb 2000 | HKD | 29.45 | 31.7 | 29.45 | 29.8 | 29.8 | +0.35 (+1.19%) | 1,611,000 |
| 16 Feb 2000 | HKD | 25.5 | 29.45 | 25.5 | 29.45 | 29.45 | +3.95 (+15.49%) | 1,608,700 |
| 15 Feb 2000 | HKD | 26 | 26.7 | 25.4 | 25.5 | 25.5 | -0.5 (-1.92%) | 2,071,000 |
| 14 Feb 2000 | HKD | 25 | 26.15 | 25 | 26 | 26 | +0.9 (+3.59%) | 1,783,500 |
| 11 Feb 2000 | HKD | 19.8 | 27 | 19.8 | 25.1 | 25.1 | +5.3 (+26.77%) | 5,153,500 |
| 10 Feb 2000 | HKD | 17 | 19.95 | 16.8 | 19.8 | 19.8 | +2.75 (+16.13%) | 3,715,000 |
| 9 Feb 2000 | HKD | 16.1 | 17.1 | 16.1 | 17.05 | 17.05 | +1 (+6.23%) | 2,650,000 |
| 8 Feb 2000 | HKD | 15.1 | 16.05 | 15.1 | 16.05 | 16.05 | +1.25 (+8.45%) | 1,700,000 |
| 7 Feb 2000 | HKD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
| 4 Feb 2000 | HKD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
| 3 Feb 2000 | HKD | 14.3 | 14.9 | 14.3 | 14.8 | 14.8 | +0.7 (+4.96%) | 1,743,500 |
| 2 Feb 2000 | HKD | 14.1 | 15.1 | 14.1 | 14.1 | 14.1 | +0.15 (+1.08%) | 2,078,000 |
| 1 Feb 2000 | HKD | 14.7 | 15.45 | 13.8 | 13.95 | 13.95 | -0.25 (-1.76%) | 2,775,000 |
| 31 Jan 2000 | HKD | 16.6 | 16.6 | 14 | 14.2 | 14.2 | -3 (-17.44%) | 3,097,000 |
| 28 Jan 2000 | HKD | 15.2 | 17.3 | 15.2 | 17.2 | 17.2 | +2.05 (+13.53%) | 2,809,500 |
