| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2000 | HKD | 1.53 | 1.56 | 1.5001 | 1.5101 | 262.7424 | -0.01 (-0.65%) | 1,734,582 |
| 14 Jun 2000 | HKD | 1.5001 | 1.54 | 1.4899 | 1.52 | 264.4649 | +0.04 (+2.71%) | 1,689,235 |
| 13 Jun 2000 | HKD | 1.5899 | 1.5999 | 1.4799 | 1.4799 | 257.4879 | -0.12 (-7.50%) | 2,466,578 |
| 12 Jun 2000 | HKD | 1.53 | 1.5999 | 1.5101 | 1.5999 | 278.3667 | +0.09 (+5.95%) | 4,099,940 |
| 9 Jun 2000 | HKD | 1.41 | 1.52 | 1.41 | 1.5101 | 262.7424 | +0.1 (+7.10%) | 3,924,592 |
| 8 Jun 2000 | HKD | 1.4799 | 1.5001 | 1.4001 | 1.41 | 245.326 | -0.03 (-2.08%) | 1,762,170 |
| 7 Jun 2000 | HKD | 1.44 | 1.5101 | 1.4001 | 1.44 | 250.5457 | 0.0 (0.0%) | 3,171,050 |
| 6 Jun 2000 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 250.5457 | 0.0 (0.0%) | 0 |
| 5 Jun 2000 | HKD | 1.46 | 1.53 | 1.41 | 1.44 | 250.5457 | +0.03 (+2.13%) | 6,383,814 |
| 2 Jun 2000 | HKD | 1.39 | 1.47 | 1.39 | 1.41 | 245.326 | +0.05 (+3.68%) | 3,428,727 |
| 1 Jun 2000 | HKD | 1.32 | 1.39 | 1.2901 | 1.36 | 236.6265 | +0.05 (+3.82%) | 3,217,055 |
| 31 May 2000 | HKD | 1.35 | 1.37 | 1.3001 | 1.31 | 227.927 | +0.05 (+3.97%) | 3,357,689 |
| 30 May 2000 | HKD | 1.32 | 1.3399 | 1.21 | 1.26 | 219.2275 | -0.05 (-3.82%) | 2,849,588 |
| 29 May 2000 | HKD | 1.2299 | 1.32 | 1.1901 | 1.31 | 227.927 | +0.1 (+8.26%) | 1,871,716 |
| 26 May 2000 | HKD | 1.2 | 1.28 | 1.18 | 1.21 | 210.528 | -0.05 (-3.97%) | 1,659,418 |
| 25 May 2000 | HKD | 1.44 | 1.4799 | 1.24 | 1.26 | 219.2275 | -0.11 (-8.03%) | 3,089,142 |
| 24 May 2000 | HKD | 1.5001 | 1.53 | 1.35 | 1.37 | 238.3664 | -0.19 (-12.18%) | 4,554,909 |
| 23 May 2000 | HKD | 1.56 | 1.64 | 1.54 | 1.56 | 271.4245 | +0.01 (+0.65%) | 5,657,048 |
| 22 May 2000 | HKD | 1.55 | 1.6201 | 1.54 | 1.55 | 269.6846 | -0.08 (-4.91%) | 4,361,399 |
| 19 May 2000 | HKD | 1.5101 | 1.68 | 1.5101 | 1.63 | 283.6038 | +0.12 (+7.94%) | 13,876,771 |
| 18 May 2000 | HKD | 1.5999 | 1.68 | 1.5001 | 1.5101 | 262.7424 | -0.12 (-7.36%) | 8,025,483 |
| 17 May 2000 | HKD | 1.45 | 1.64 | 1.45 | 1.63 | 283.6038 | +0.21 (+14.79%) | 7,239,667 |
| 16 May 2000 | HKD | 1.4001 | 1.46 | 1.37 | 1.42 | 247.0659 | +0.07 (+5.19%) | 2,495,775 |
| 15 May 2000 | HKD | 1.39 | 1.44 | 1.3399 | 1.35 | 234.8866 | -0.02 (-1.46%) | 3,662,508 |
| 12 May 2000 | HKD | 1.36 | 1.4001 | 1.32 | 1.37 | 238.3664 | +0.01 (+0.74%) | 3,139,490 |
| 11 May 2000 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 236.6265 | 0.0 (0.0%) | 0 |
| 10 May 2000 | HKD | 1.4001 | 1.44 | 1.36 | 1.36 | 236.6265 | -0.06 (-4.23%) | 2,132,421 |
| 9 May 2000 | HKD | 1.4001 | 1.44 | 1.3399 | 1.42 | 247.0659 | +0.01 (+0.71%) | 1,971,837 |
| 8 May 2000 | HKD | 1.56 | 1.58 | 1.39 | 1.41 | 245.326 | -0.1 (-6.63%) | 5,099,602 |
| 5 May 2000 | HKD | 1.4899 | 1.6201 | 1.47 | 1.5101 | 262.7424 | +0.04 (+2.73%) | 7,405,102 |
