| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2000 | HKD | 28.3 | 30.2 | 28.3 | 29.1 | 29.1 | +1 (+3.56%) | 1,546,000 |
| 1 Jun 2000 | HKD | 28 | 28.2 | 27 | 28.1 | 28.1 | +0.5 (+1.81%) | 3,425,900 |
| 31 May 2000 | HKD | 29 | 30.7 | 27 | 27.6 | 27.6 | -0.4 (-1.43%) | 6,496,000 |
| 30 May 2000 | HKD | 28.3 | 29.95 | 26.6 | 28 | 28 | 0.0 (0.0%) | 1,649,000 |
| 29 May 2000 | HKD | 25.4 | 28.2 | 25.4 | 28 | 28 | +2.4 (+9.38%) | 1,146,000 |
| 26 May 2000 | HKD | 24.1 | 25.85 | 22.8 | 25.6 | 25.6 | +1.5 (+6.22%) | 2,038,000 |
| 25 May 2000 | HKD | 26.1 | 26.8 | 23.7 | 24.1 | 24.1 | -1.85 (-7.13%) | 1,846,500 |
| 24 May 2000 | HKD | 26.8 | 26.8 | 25 | 25.95 | 25.95 | -1.55 (-5.64%) | 1,752,000 |
| 23 May 2000 | HKD | 29.4 | 29.4 | 27.4 | 27.5 | 27.5 | -2.15 (-7.25%) | 1,059,000 |
| 22 May 2000 | HKD | 29.2 | 29.65 | 27.8 | 29.65 | 29.65 | +0.45 (+1.54%) | 448,000 |
| 19 May 2000 | HKD | 29.3 | 31.2 | 28.8 | 29.2 | 29.2 | -0.1 (-0.34%) | 2,259,000 |
| 18 May 2000 | HKD | 27.6 | 29.5 | 27.6 | 29.3 | 29.3 | +1.8 (+6.55%) | 2,554,000 |
| 17 May 2000 | HKD | 27.5 | 30.2 | 27.5 | 27.5 | 27.5 | +0.9 (+3.38%) | 1,610,000 |
| 16 May 2000 | HKD | 25.3 | 26.8 | 25.3 | 26.6 | 26.6 | +1.4 (+5.56%) | 908,000 |
| 15 May 2000 | HKD | 24.7 | 25.5 | 24.25 | 25.2 | 25.2 | +0.5 (+2.02%) | 2,022,000 |
| 12 May 2000 | HKD | 26 | 26 | 22.4 | 24.7 | 24.7 | -1.35 (-5.18%) | 3,791,000 |
| 11 May 2000 | HKD | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.0 (0.0%) | 0 |
| 10 May 2000 | HKD | 27.6 | 27.6 | 26 | 26.05 | 26.05 | -1.75 (-6.29%) | 460,000 |
| 9 May 2000 | HKD | 28.45 | 28.45 | 27.6 | 27.8 | 27.8 | -1.2 (-4.14%) | 172,000 |
| 8 May 2000 | HKD | 28.8 | 29.5 | 28.6 | 29 | 29 | +0.2 (+0.69%) | 408,000 |
| 5 May 2000 | HKD | 28.5 | 29.2 | 28.3 | 28.8 | 28.8 | +0.2 (+0.70%) | 1,336,000 |
| 4 May 2000 | HKD | 29.6 | 29.6 | 28.45 | 28.6 | 28.6 | -2.2 (-7.14%) | 1,072,500 |
| 3 May 2000 | HKD | 32.5 | 32.5 | 29.8 | 30.8 | 30.8 | -1.7 (-5.23%) | 888,000 |
| 2 May 2000 | HKD | 27.95 | 34 | 27.95 | 32.5 | 32.5 | +4.9 (+17.75%) | 826,000 |
| 1 May 2000 | HKD | 27.6 | 27.6 | 27.6 | 27.6 | 27.6 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | HKD | 26.45 | 28 | 26.45 | 27.6 | 27.6 | +1.6 (+6.15%) | 196,000 |
| 27 Apr 2000 | HKD | 25.2 | 26.05 | 25.2 | 26 | 26 | +0.8 (+3.17%) | 2,918,000 |
| 26 Apr 2000 | HKD | 25.75 | 25.8 | 25.2 | 25.2 | 25.2 | -0.55 (-2.14%) | 687,000 |
| 25 Apr 2000 | HKD | 26.8 | 26.8 | 25.6 | 25.75 | 25.75 | -1.25 (-4.63%) | 150,000 |
| 24 Apr 2000 | HKD | 27 | 27 | 27 | 27 | 27 | 0.0 (0.0%) | 0 |
