| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2000 | HKD | 1.3399 | 1.4899 | 1.3399 | 1.47 | 255.7654 | +0.05 (+3.52%) | 2,008,621 |
| 3 May 2000 | HKD | 1.47 | 1.4899 | 1.39 | 1.42 | 247.0659 | -0.08 (-5.34%) | 2,971,082 |
| 2 May 2000 | HKD | 1.5001 | 1.56 | 1.47 | 1.5001 | 261.0025 | +0.07 (+4.90%) | 4,196,983 |
| 1 May 2000 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 248.8058 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | HKD | 1.2299 | 1.43 | 1.21 | 1.43 | 248.8058 | +0.24 (+20.16%) | 5,695,958 |
| 27 Apr 2000 | HKD | 1.1901 | 1.25 | 1.13 | 1.1901 | 207.0656 | +0.01 (+0.86%) | 1,849,012 |
| 26 Apr 2000 | HKD | 1.3001 | 1.3001 | 1.17 | 1.18 | 205.3083 | -0.01 (-0.85%) | 1,874,360 |
| 25 Apr 2000 | HKD | 1.2699 | 1.31 | 1.18 | 1.1901 | 207.0656 | -0.11 (-8.46%) | 1,345,134 |
| 24 Apr 2000 | HKD | 1.3001 | 1.3001 | 1.3001 | 1.3001 | 226.2045 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | HKD | 1.3001 | 1.3001 | 1.3001 | 1.3001 | 226.2045 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | HKD | 1.25 | 1.32 | 1.1 | 1.3001 | 226.2045 | +0.05 (+4.01%) | 1,927,415 |
| 19 Apr 2000 | HKD | 1.55 | 1.56 | 1.24 | 1.25 | 217.4876 | -0.16 (-11.35%) | 4,089,761 |
| 18 Apr 2000 | HKD | 1.4001 | 1.57 | 1.4001 | 1.41 | 245.326 | +0.1 (+7.63%) | 4,387,786 |
| 17 Apr 2000 | HKD | 1.5001 | 1.5001 | 1 | 1.31 | 227.927 | -0.51 (-28.02%) | 4,337,164 |
| 14 Apr 2000 | HKD | 1.84 | 1.96 | 1.8099 | 1.82 | 316.6619 | -0.02 (-1.09%) | 4,176,216 |
| 13 Apr 2000 | HKD | 1.85 | 1.93 | 1.73 | 1.84 | 320.1417 | -0.12 (-6.12%) | 2,922,037 |
| 12 Apr 2000 | HKD | 1.8 | 2.125 | 1.78 | 1.96 | 341.0205 | +0.13 (+7.10%) | 5,338,204 |
| 11 Apr 2000 | HKD | 2 | 2.1 | 1.79 | 1.8301 | 318.4192 | -0.295 (-13.88%) | 5,483,283 |
| 10 Apr 2000 | HKD | 1.64 | 2.1749 | 1.64 | 2.125 | 369.7289 | +0.535 (+33.66%) | 9,549,673 |
| 7 Apr 2000 | HKD | 1.4899 | 1.5999 | 1.46 | 1.5899 | 276.6268 | +0.18 (+12.76%) | 4,473,439 |
| 6 Apr 2000 | HKD | 1.4899 | 1.5101 | 1.36 | 1.41 | 245.326 | -0.01 (-0.70%) | 8,668,542 |
| 5 Apr 2000 | HKD | 1.6999 | 1.6999 | 1.36 | 1.42 | 247.0659 | -0.32 (-18.39%) | 2,140,058 |
| 4 Apr 2000 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 302.7427 | 0.0 (0.0%) | 0 |
| 3 Apr 2000 | HKD | 2 | 2 | 1.74 | 1.74 | 302.7427 | -0.22 (-11.22%) | 1,066,363 |
| 31 Mar 2000 | HKD | 1.9 | 2.0251 | 1.9 | 1.96 | 341.0205 | -0.065 (-3.21%) | 843,497 |
| 30 Mar 2000 | HKD | 2.0199 | 2.0749 | 1.98 | 2.0251 | 352.3473 | -0.05 (-2.40%) | 1,132,363 |
| 29 Mar 2000 | HKD | 2.15 | 2.1749 | 2 | 2.0749 | 361.012 | -0.025 (-1.20%) | 1,057,800 |
| 28 Mar 2000 | HKD | 2.35 | 2.35 | 2.0501 | 2.1 | 365.3791 | -0.25 (-10.64%) | 1,443,214 |
| 27 Mar 2000 | HKD | 2.47 | 2.575 | 2.3001 | 2.35 | 408.8767 | -0.05 (-2.09%) | 1,560,919 |
| 24 Mar 2000 | HKD | 2.3001 | 2.525 | 2.25 | 2.4001 | 417.5936 | +0.2 (+9.10%) | 2,459,796 |
