| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2000 | HKD | 16.8 | 16.8 | 15.9 | 16.05 | 16.05 | -0.85 (-5.03%) | 274,000 |
| 27 Jan 2000 | HKD | 16.6 | 17.7 | 16.6 | 16.9 | 16.9 | +0.3 (+1.81%) | 306,000 |
| 26 Jan 2000 | HKD | 17 | 17 | 16.5 | 16.6 | 16.6 | -0.4 (-2.35%) | 162,000 |
| 25 Jan 2000 | HKD | 17.75 | 17.95 | 17 | 17 | 17 | -0.95 (-5.29%) | 97,000 |
| 24 Jan 2000 | HKD | 17 | 18.2 | 17 | 17.95 | 17.95 | +1 (+5.90%) | 1,262,000 |
| 21 Jan 2000 | HKD | 15.8 | 17.2 | 15.8 | 16.95 | 16.95 | +1.35 (+8.65%) | 998,000 |
| 20 Jan 2000 | HKD | 14.8 | 15.65 | 14.75 | 15.6 | 15.6 | +1.2 (+8.33%) | 1,225,000 |
| 19 Jan 2000 | HKD | 13.8 | 14.6 | 13.8 | 14.4 | 14.4 | +0.6 (+4.35%) | 497,000 |
| 18 Jan 2000 | HKD | 13.8 | 13.8 | 13.6 | 13.8 | 13.8 | +0.2 (+1.47%) | 312,000 |
| 17 Jan 2000 | HKD | 13.3 | 13.6 | 13 | 13.6 | 13.6 | +0.6 (+4.62%) | 864,000 |
| 14 Jan 2000 | HKD | 13.05 | 13.25 | 12.9 | 13 | 13 | +0.1 (+0.78%) | 564,000 |
| 13 Jan 2000 | HKD | 12.6 | 13.3 | 12.6 | 12.9 | 12.9 | +0.2 (+1.57%) | 424,000 |
| 12 Jan 2000 | HKD | 12.45 | 12.9 | 12.45 | 12.7 | 12.7 | +0.4 (+3.25%) | 228,000 |
| 11 Jan 2000 | HKD | 12.9 | 12.9 | 12.2 | 12.3 | 12.3 | -0.8 (-6.11%) | 292,000 |
| 10 Jan 2000 | HKD | 13.8 | 13.8 | 13 | 13.1 | 13.1 | +0.1 (+0.77%) | 18,000 |
| 7 Jan 2000 | HKD | 11.85 | 13 | 11.85 | 13 | 13 | +1.6 (+14.04%) | 120,000 |
| 6 Jan 2000 | HKD | 13.5 | 13.5 | 11.2 | 11.4 | 11.4 | -1.6 (-12.31%) | 94,000 |
| 5 Jan 2000 | HKD | 13.5 | 13.8 | 12.9 | 13 | 13 | -1.2 (-8.45%) | 81,000 |
| 4 Jan 2000 | HKD | 13.7 | 14.2 | 13.2 | 14.2 | 14.2 | +0.4 (+2.90%) | 588,000 |
| 3 Jan 2000 | HKD | 14.2 | 14.5 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 56,000 |
| 31 Dec 1999 | HKD | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 0 |
| 30 Dec 1999 | HKD | 13.8 | 13.95 | 13.6 | 13.8 | 13.8 | -0.2 (-1.43%) | 46,000 |
| 29 Dec 1999 | HKD | 14.4 | 14.6 | 13.8 | 14 | 14 | +0.05 (+0.36%) | 148,000 |
| 28 Dec 1999 | HKD | 14.3 | 14.3 | 13.95 | 13.95 | 13.95 | 0.0 (0.0%) | 144,000 |
| 27 Dec 1999 | HKD | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.0 (0.0%) | 0 |
| 24 Dec 1999 | HKD | 14 | 15 | 13.95 | 13.95 | 13.95 | +0.25 (+1.82%) | 16,000 |
| 23 Dec 1999 | HKD | 13.3 | 14.4 | 13.3 | 13.7 | 13.7 | +0.7 (+5.38%) | 39,000 |
| 22 Dec 1999 | HKD | 13.5 | 13.5 | 12.8 | 13 | 13 | -0.5 (-3.70%) | 190,000 |
| 21 Dec 1999 | HKD | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | -0.05 (-0.37%) | 12,000 |
| 20 Dec 1999 | HKD | 13.6 | 13.6 | 13.55 | 13.55 | 13.55 | -0.2 (-1.45%) | 26,000 |
