| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2000 | HKD | 26.5 | 26.7 | 26.4 | 26.6 | 26.6 | +0.1 (+0.38%) | 481,500 |
| 24 Aug 2000 | HKD | 26.5 | 26.8 | 26.4 | 26.5 | 26.5 | +0.1 (+0.38%) | 471,100 |
| 23 Aug 2000 | HKD | 25.8 | 26.6 | 25.8 | 26.4 | 26.4 | +0.45 (+1.73%) | 640,000 |
| 22 Aug 2000 | HKD | 27.2 | 27.2 | 25.7 | 25.95 | 25.95 | -1.25 (-4.60%) | 723,006 |
| 21 Aug 2000 | HKD | 26.2 | 27.3 | 26.2 | 27.2 | 27.2 | +1 (+3.82%) | 924,500 |
| 18 Aug 2000 | HKD | 26.2 | 26.3 | 25.8 | 26.2 | 26.2 | +0.4 (+1.55%) | 993,327 |
| 17 Aug 2000 | HKD | 25.7 | 26.3 | 24.8 | 25.8 | 25.8 | +0.4 (+1.57%) | 1,446,500 |
| 16 Aug 2000 | HKD | 24.3 | 25.45 | 24.2 | 25.4 | 25.4 | +1.35 (+5.61%) | 1,293,000 |
| 15 Aug 2000 | HKD | 23.75 | 24.3 | 23.4 | 24.05 | 24.05 | +0.2 (+0.84%) | 827,500 |
| 14 Aug 2000 | HKD | 23.8 | 24.1 | 22.7 | 23.85 | 23.85 | +0.05 (+0.21%) | 534,000 |
| 11 Aug 2000 | HKD | 23.55 | 24.6 | 23.55 | 23.8 | 23.8 | +0.2 (+0.85%) | 1,478,500 |
| 10 Aug 2000 | HKD | 22.7 | 23.85 | 22.7 | 23.6 | 23.6 | +1.15 (+5.12%) | 1,924,000 |
| 9 Aug 2000 | HKD | 22 | 22.7 | 21.7 | 22.45 | 22.45 | +0.6 (+2.75%) | 1,310,500 |
| 8 Aug 2000 | HKD | 22.2 | 22.8 | 21.4 | 21.85 | 21.85 | -0.05 (-0.23%) | 2,174,500 |
| 7 Aug 2000 | HKD | 22.1 | 23.6 | 21.7 | 21.9 | 21.9 | -0.15 (-0.68%) | 5,220,000 |
| 4 Aug 2000 | HKD | 26 | 26 | 20.2 | 22.05 | 22.05 | -3.6 (-14.04%) | 6,791,000 |
| 3 Aug 2000 | HKD | 27.5 | 27.5 | 25 | 25.65 | 25.65 | -1.85 (-6.73%) | 2,178,500 |
| 2 Aug 2000 | HKD | 27.2 | 27.8 | 27 | 27.5 | 27.5 | +0.3 (+1.10%) | 426,000 |
| 1 Aug 2000 | HKD | 28.6 | 28.7 | 27 | 27.2 | 27.2 | -0.8 (-2.86%) | 702,500 |
| 31 Jul 2000 | HKD | 27.9 | 28.6 | 27.1 | 28 | 28 | -0.1 (-0.36%) | 599,000 |
| 28 Jul 2000 | HKD | 30 | 30 | 27.95 | 28.1 | 28.1 | -1.75 (-5.86%) | 1,888,500 |
| 27 Jul 2000 | HKD | 32.3 | 32.3 | 29.8 | 29.85 | 29.85 | -2.45 (-7.59%) | 1,014,500 |
| 26 Jul 2000 | HKD | 32 | 34.8 | 31.5 | 32.3 | 32.3 | +1 (+3.19%) | 1,926,500 |
| 25 Jul 2000 | HKD | 29.9 | 32.4 | 29.9 | 31.3 | 31.3 | +1.4 (+4.68%) | 1,280,000 |
| 24 Jul 2000 | HKD | 31.3 | 32.5 | 29.7 | 29.9 | 29.9 | -1.1 (-3.55%) | 640,000 |
| 21 Jul 2000 | HKD | 30.5 | 31.4 | 30.5 | 31 | 31 | +0.7 (+2.31%) | 1,167,500 |
| 20 Jul 2000 | HKD | 29.8 | 30.6 | 29.8 | 30.3 | 30.3 | +0.45 (+1.51%) | 448,000 |
| 19 Jul 2000 | HKD | 29.3 | 29.85 | 29.1 | 29.85 | 29.85 | +0.35 (+1.19%) | 738,000 |
| 18 Jul 2000 | HKD | 29.5 | 30 | 29.5 | 29.5 | 29.5 | 0.0 (0.0%) | 83,000 |
| 17 Jul 2000 | HKD | 29.5 | 29.9 | 29.3 | 29.5 | 29.5 | -0.05 (-0.17%) | 592,000 |
