| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2000 | HKD | 1.0801 | 1.0801 | 0.99 | 1 | 173.9901 | -0.05 (-4.76%) | 905,569 |
| 6 Sep 2000 | HKD | 1.07 | 1.0801 | 1.03 | 1.05 | 182.6896 | -0.02 (-1.87%) | 641,876 |
| 5 Sep 2000 | HKD | 1.06 | 1.1 | 1.05 | 1.07 | 186.1694 | +0.01 (+0.94%) | 1,457,555 |
| 4 Sep 2000 | HKD | 1.0801 | 1.0801 | 1.04 | 1.06 | 184.4295 | +0.01 (+0.95%) | 955,521 |
| 1 Sep 2000 | HKD | 1.0801 | 1.0801 | 1.0199 | 1.05 | 182.6896 | 0.0 (0.0%) | 1,575,722 |
| 31 Aug 2000 | HKD | 1.0199 | 1.05 | 1 | 1.05 | 182.6896 | +0.05 (+5%) | 1,197,712 |
| 30 Aug 2000 | HKD | 1.03 | 1.03 | 0.99 | 1 | 173.9901 | 0.0 (0.0%) | 553,308 |
| 29 Aug 2000 | HKD | 1.0199 | 1.04 | 1 | 1 | 173.9901 | 0.0 (0.0%) | 560,262 |
| 28 Aug 2000 | HKD | 1.04 | 1.07 | 1 | 1 | 173.9901 | -0.02 (-1.95%) | 1,345,926 |
| 25 Aug 2000 | HKD | 0.99 | 1.03 | 0.97 | 1.0199 | 177.4525 | +0.04 (+4.06%) | 967,871 |
| 24 Aug 2000 | HKD | 1.0199 | 1.03 | 0.95 | 0.9801 | 170.5277 | -0.01 (-1.00%) | 750,388 |
| 23 Aug 2000 | HKD | 1.07 | 1.09 | 0.99 | 0.99 | 172.2502 | -0.06 (-5.71%) | 1,772,745 |
| 22 Aug 2000 | HKD | 1.0801 | 1.13 | 1.04 | 1.05 | 182.6896 | 0.0 (0.0%) | 3,265,014 |
| 21 Aug 2000 | HKD | 1.04 | 1.06 | 1.01 | 1.05 | 182.6896 | +0.03 (+2.95%) | 2,521,064 |
| 18 Aug 2000 | HKD | 0.9801 | 1.03 | 0.95 | 1.0199 | 177.4525 | +0.07 (+7.36%) | 2,147,019 |
| 17 Aug 2000 | HKD | 0.95 | 0.99 | 0.93 | 0.95 | 165.2906 | 0.0 (0.0%) | 641,457 |
| 16 Aug 2000 | HKD | 0.93 | 0.97 | 0.9 | 0.95 | 165.2906 | +0.01 (+1.06%) | 453,359 |
| 15 Aug 2000 | HKD | 1 | 1.03 | 0.93 | 0.94 | 163.5507 | -0.04 (-4.09%) | 994,948 |
| 14 Aug 2000 | HKD | 1 | 1.05 | 0.9801 | 0.9801 | 170.5277 | -0.02 (-1.99%) | 1,120,984 |
| 11 Aug 2000 | HKD | 1.0199 | 1.04 | 1 | 1 | 173.9901 | -0.03 (-2.91%) | 956,606 |
| 10 Aug 2000 | HKD | 1.03 | 1.07 | 0.99 | 1.03 | 179.2098 | 0.0 (0.0%) | 3,106,046 |
| 9 Aug 2000 | HKD | 0.92 | 1.03 | 0.9 | 1.03 | 179.2098 | +0.13 (+14.44%) | 4,110,337 |
| 8 Aug 2000 | HKD | 0.9 | 0.93 | 0.89 | 0.9 | 156.5911 | +0.02 (+2.27%) | 1,035,851 |
| 7 Aug 2000 | HKD | 0.93 | 0.95 | 0.88 | 0.88 | 153.1113 | -0.03 (-3.29%) | 1,037,071 |
| 4 Aug 2000 | HKD | 0.93 | 0.9801 | 0.9 | 0.9099 | 158.3136 | +0.01 (+1.10%) | 2,570,492 |
| 3 Aug 2000 | HKD | 0.8 | 0.92 | 0.78 | 0.9 | 156.5911 | +0.1 (+12.50%) | 4,403,413 |
| 2 Aug 2000 | HKD | 0.92 | 0.92 | 0.7301 | 0.8 | 139.1921 | -0.12 (-13.04%) | 5,714,950 |
| 1 Aug 2000 | HKD | 1.04 | 1.06 | 0.9 | 0.92 | 160.0709 | -0.11 (-10.68%) | 2,057,816 |
| 31 Jul 2000 | HKD | 1.09 | 1.09 | 1.0199 | 1.03 | 179.2098 | -0.09 (-8.04%) | 950,859 |
| 28 Jul 2000 | HKD | 1.18 | 1.18 | 1.09 | 1.12 | 194.8689 | -0.08 (-6.67%) | 1,229,840 |
