| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2000 | HKD | 1.21 | 1.24 | 1.2 | 1.2 | 208.7881 | -0.04 (-3.23%) | 876,014 |
| 26 Jul 2000 | HKD | 1.28 | 1.2901 | 1.2299 | 1.24 | 215.7477 | -0.02 (-1.59%) | 740,502 |
| 25 Jul 2000 | HKD | 1.31 | 1.32 | 1.25 | 1.26 | 219.2275 | -0.06 (-4.55%) | 1,187,424 |
| 24 Jul 2000 | HKD | 1.2699 | 1.35 | 1.25 | 1.32 | 229.6669 | +0.05 (+3.95%) | 2,784,412 |
| 21 Jul 2000 | HKD | 1.25 | 1.32 | 1.25 | 1.2699 | 220.95 | +0.03 (+2.41%) | 1,519,397 |
| 20 Jul 2000 | HKD | 1.25 | 1.28 | 1.22 | 1.24 | 215.7477 | -0.03 (-2.35%) | 880,970 |
| 19 Jul 2000 | HKD | 1.3001 | 1.31 | 1.26 | 1.2699 | 220.95 | -0.02 (-1.57%) | 687,166 |
| 18 Jul 2000 | HKD | 1.28 | 1.33 | 1.2699 | 1.2901 | 224.4646 | -0.02 (-1.52%) | 719,811 |
| 17 Jul 2000 | HKD | 1.32 | 1.36 | 1.25 | 1.31 | 227.927 | +0.03 (+2.34%) | 1,964,327 |
| 14 Jul 2000 | HKD | 1.32 | 1.35 | 1.28 | 1.28 | 222.7073 | -0.03 (-2.29%) | 1,179,543 |
| 13 Jul 2000 | HKD | 1.42 | 1.42 | 1.3001 | 1.31 | 227.927 | -0.05 (-3.68%) | 2,317,834 |
| 12 Jul 2000 | HKD | 1.26 | 1.37 | 1.26 | 1.36 | 236.6265 | +0.1 (+7.94%) | 2,595,091 |
| 11 Jul 2000 | HKD | 1.3001 | 1.31 | 1.25 | 1.26 | 219.2275 | -0.04 (-3.08%) | 925,570 |
| 10 Jul 2000 | HKD | 1.3001 | 1.3399 | 1.2699 | 1.3001 | 226.2045 | +0.04 (+3.18%) | 1,294,787 |
| 7 Jul 2000 | HKD | 1.35 | 1.37 | 1.24 | 1.26 | 219.2275 | -0.07 (-5.26%) | 1,138,226 |
| 6 Jul 2000 | HKD | 1.35 | 1.3799 | 1.31 | 1.33 | 231.4068 | -0.04 (-2.92%) | 703,489 |
| 5 Jul 2000 | HKD | 1.39 | 1.4001 | 1.36 | 1.37 | 238.3664 | +0.02 (+1.48%) | 705,455 |
| 4 Jul 2000 | HKD | 1.35 | 1.41 | 1.35 | 1.35 | 234.8866 | -0.03 (-2.17%) | 423,370 |
| 3 Jul 2000 | HKD | 1.36 | 1.43 | 1.3399 | 1.3799 | 240.0889 | +0.04 (+2.99%) | 1,013,276 |
| 30 Jun 2000 | HKD | 1.3799 | 1.39 | 1.3399 | 1.3399 | 233.1293 | -0.06 (-4.30%) | 873,345 |
| 29 Jun 2000 | HKD | 1.42 | 1.47 | 1.3799 | 1.4001 | 243.6035 | 0.0 (0.0%) | 1,526,588 |
| 28 Jun 2000 | HKD | 1.4001 | 1.44 | 1.33 | 1.4001 | 243.6035 | +0.01 (+0.73%) | 1,540,548 |
| 27 Jun 2000 | HKD | 1.52 | 1.53 | 1.3799 | 1.39 | 241.8462 | -0.1 (-6.71%) | 1,719,409 |
| 26 Jun 2000 | HKD | 1.54 | 1.55 | 1.46 | 1.4899 | 259.2278 | -0.05 (-3.25%) | 1,304,686 |
| 23 Jun 2000 | HKD | 1.57 | 1.5999 | 1.5101 | 1.54 | 267.9447 | -0.06 (-3.74%) | 1,939,881 |
| 22 Jun 2000 | HKD | 1.68 | 1.68 | 1.56 | 1.5999 | 278.3667 | -0.05 (-3.04%) | 3,666,212 |
| 21 Jun 2000 | HKD | 1.54 | 1.66 | 1.52 | 1.65 | 287.0836 | +0.13 (+8.55%) | 5,328,811 |
| 20 Jun 2000 | HKD | 1.58 | 1.58 | 1.5101 | 1.52 | 264.4649 | -0.01 (-0.65%) | 1,749,959 |
| 19 Jun 2000 | HKD | 1.53 | 1.57 | 1.5101 | 1.53 | 266.2048 | +0.02 (+1.32%) | 2,072,737 |
| 16 Jun 2000 | HKD | 1.54 | 1.56 | 1.4899 | 1.5101 | 262.7424 | 0.0 (0.0%) | 1,682,152 |
