| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2000 | HKD | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 0.0 (0.0%) | 0 |
| 3 Feb 2000 | HKD | 30.1 | 30.1 | 29.5 | 29.5 | 29.5 | -0.6 (-1.99%) | 1,581,000 |
| 2 Feb 2000 | HKD | 26.8 | 30.7 | 26.8 | 30.1 | 30.1 | +3.4 (+12.73%) | 2,262,000 |
| 1 Feb 2000 | HKD | 25 | 27.05 | 25 | 26.7 | 26.7 | +1.7 (+6.80%) | 3,129,009 |
| 31 Jan 2000 | HKD | 24.3 | 25 | 24 | 25 | 25 | +0.5 (+2.04%) | 1,411,962 |
| 28 Jan 2000 | HKD | 23.6 | 24.85 | 23.6 | 24.5 | 24.5 | +0.804 (+3.39%) | 1,492,000 |
| 27 Jan 2000 | HKD | 24 | 24 | 23.5 | 23.696 | 23.696 | -0.204 (-0.85%) | 817,700 |
| 26 Jan 2000 | HKD | 23.5 | 24.05 | 23.5 | 23.9 | 23.9 | +0.4 (+1.70%) | 634,000 |
| 25 Jan 2000 | HKD | 24.8 | 24.8 | 23.2 | 23.5 | 23.5 | -1.35 (-5.43%) | 614,000 |
| 24 Jan 2000 | HKD | 25.15 | 25.15 | 24.85 | 24.85 | 24.85 | -0.35 (-1.39%) | 1,502,000 |
| 21 Jan 2000 | HKD | 25.5 | 25.55 | 24.95 | 25.2 | 25.2 | -0.55 (-2.14%) | 1,548,000 |
| 20 Jan 2000 | HKD | 23.8 | 26.3 | 23.8 | 25.75 | 25.75 | +1.95 (+8.19%) | 2,790,000 |
| 19 Jan 2000 | HKD | 22.8 | 23.8 | 22.75 | 23.8 | 23.8 | +0.95 (+4.16%) | 2,364,000 |
| 18 Jan 2000 | HKD | 22.8 | 23.1 | 22.8 | 22.85 | 22.85 | -0.1 (-0.44%) | 2,002,191 |
| 17 Jan 2000 | HKD | 22.6 | 23 | 22.6 | 22.95 | 22.95 | +0.259 (+1.14%) | 1,754,000 |
| 14 Jan 2000 | HKD | 22 | 23 | 22 | 22.691 | 22.691 | +0.691 (+3.14%) | 1,246,000 |
| 13 Jan 2000 | HKD | 22 | 22 | 21.9 | 22 | 22 | 0.0 (0.0%) | 1,307,360 |
| 12 Jan 2000 | HKD | 22.3 | 22.3 | 22 | 22 | 22 | -0.45 (-2.00%) | 698,000 |
| 11 Jan 2000 | HKD | 22.4 | 22.6 | 22.4 | 22.45 | 22.45 | +0.3 (+1.35%) | 2,069,000 |
| 10 Jan 2000 | HKD | 22.3 | 22.7 | 21.9 | 22.15 | 22.15 | +0.15 (+0.68%) | 1,872,000 |
| 7 Jan 2000 | HKD | 22.5 | 22.5 | 21.9 | 22 | 22 | -0.5 (-2.22%) | 1,042,000 |
| 6 Jan 2000 | HKD | 23.6 | 23.6 | 21.4 | 22.5 | 22.5 | -1.05 (-4.46%) | 1,797,000 |
| 5 Jan 2000 | HKD | 23.1 | 24.2 | 22.6 | 23.55 | 23.55 | -0.25 (-1.05%) | 2,941,905 |
| 4 Jan 2000 | HKD | 24.8 | 25 | 22.3 | 23.8 | 23.8 | -1 (-4.03%) | 2,576,000 |
| 3 Jan 2000 | HKD | 19.75 | 24.8 | 19.75 | 24.8 | 24.8 | +5.3 (+27.18%) | 2,145,000 |
| 31 Dec 1999 | HKD | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
| 30 Dec 1999 | HKD | 18.8 | 19.75 | 18.8 | 19.5 | 19.5 | +1.2 (+6.56%) | 1,006,000 |
| 29 Dec 1999 | HKD | 18.5 | 18.6 | 18 | 18.3 | 18.3 | -0.2 (-1.08%) | 303,000 |
| 28 Dec 1999 | HKD | 19 | 19 | 18 | 18.5 | 18.5 | -0.3 (-1.60%) | 453,000 |
| 27 Dec 1999 | HKD | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | 0.0 (0.0%) | 0 |
