| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2000 | HKD | 2.3001 | 2.3001 | 2.1 | 2.2 | 382.7781 | +0.075 (+3.53%) | 1,678,372 |
| 22 Mar 2000 | HKD | 2 | 2.225 | 1.93 | 2.125 | 369.7289 | +0.215 (+11.26%) | 2,480,403 |
| 21 Mar 2000 | HKD | 2.15 | 2.2 | 1.8099 | 1.9099 | 332.3036 | -0.24 (-11.17%) | 1,926,719 |
| 20 Mar 2000 | HKD | 2.3001 | 2.35 | 2.1 | 2.15 | 374.0786 | -0.175 (-7.52%) | 817,262 |
| 17 Mar 2000 | HKD | 2.45 | 2.5001 | 2.25 | 2.3249 | 404.5095 | +0.05 (+2.19%) | 1,795,160 |
| 16 Mar 2000 | HKD | 2.5999 | 2.725 | 2.25 | 2.275 | 395.8274 | -0.3 (-11.65%) | 1,905,268 |
| 15 Mar 2000 | HKD | 2.75 | 2.75 | 2.5501 | 2.575 | 448.0244 | -0.175 (-6.36%) | 2,485,004 |
| 14 Mar 2000 | HKD | 2.6999 | 2.925 | 2.6999 | 2.75 | 478.4727 | -0.075 (-2.65%) | 1,418,242 |
| 13 Mar 2000 | HKD | 3.1 | 3.1 | 2.7751 | 2.825 | 491.5219 | -0.275 (-8.87%) | 1,342,727 |
| 10 Mar 2000 | HKD | 3.1 | 3.3 | 2.7751 | 3.1 | 539.3692 | +0.05 (+1.64%) | 2,022,734 |
| 9 Mar 2000 | HKD | 3.3 | 3.5001 | 3.0251 | 3.05 | 530.6697 | -0.25 (-7.58%) | 2,396,931 |
| 8 Mar 2000 | HKD | 3.6 | 3.7999 | 3.25 | 3.3 | 574.1672 | -0.45 (-12%) | 2,210,503 |
| 7 Mar 2000 | HKD | 4 | 4 | 3.65 | 3.75 | 652.4627 | -0.15 (-3.85%) | 2,526,530 |
| 6 Mar 2000 | HKD | 3.75 | 4.0749 | 3.65 | 3.9 | 678.5613 | +0.35 (+9.86%) | 4,378,187 |
| 3 Mar 2000 | HKD | 2.95 | 3.575 | 2.9 | 3.55 | 617.6647 | +0.65 (+22.41%) | 4,731,349 |
| 2 Mar 2000 | HKD | 3.05 | 3.125 | 2.7999 | 2.9 | 504.5712 | -0.05 (-1.69%) | 836,063 |
| 1 Mar 2000 | HKD | 3.05 | 3.35 | 2.85 | 2.95 | 513.2707 | +0.05 (+1.72%) | 2,377,818 |
| 29 Feb 2000 | HKD | 2.675 | 3.05 | 2.675 | 2.9 | 504.5712 | +0.25 (+9.43%) | 2,331,372 |
| 28 Feb 2000 | HKD | 3.2 | 3.2 | 2.5501 | 2.65 | 461.0737 | -0.45 (-14.52%) | 2,330,532 |
| 25 Feb 2000 | HKD | 3.6999 | 3.6999 | 3.0749 | 3.1 | 539.3692 | -0.4 (-11.43%) | 1,747,986 |
| 24 Feb 2000 | HKD | 3.6 | 3.7999 | 3.5001 | 3.5001 | 608.9826 | +0.1 (+2.94%) | 2,791,840 |
| 23 Feb 2000 | HKD | 3.2 | 3.5001 | 3 | 3.4001 | 591.5836 | +0.425 (+14.29%) | 2,378,130 |
| 22 Feb 2000 | HKD | 3.3 | 3.35 | 2.575 | 2.975 | 517.6204 | -0.3 (-9.16%) | 2,810,659 |
| 21 Feb 2000 | HKD | 3.7999 | 3.7999 | 3.1749 | 3.275 | 569.8175 | -0.5 (-13.25%) | 3,084,975 |
| 18 Feb 2000 | HKD | 4.4001 | 4.5001 | 3.725 | 3.7751 | 656.8299 | -0.275 (-6.79%) | 2,953,818 |
| 17 Feb 2000 | HKD | 4.5001 | 4.625 | 3.95 | 4.05 | 704.6598 | -0.425 (-9.50%) | 3,969,113 |
| 16 Feb 2000 | HKD | 4 | 4.6 | 3.75 | 4.475 | 778.6055 | +0.5 (+12.58%) | 18,705,909 |
| 15 Feb 2000 | HKD | 3.975 | 3.975 | 3.975 | 3.975 | 691.6105 | 0.0 (0.0%) | 0 |
| 14 Feb 2000 | HKD | 4.3 | 4.4001 | 3.7751 | 3.975 | 691.6105 | -0.175 (-4.22%) | 2,359,815 |
| 11 Feb 2000 | HKD | 3.7999 | 4.45 | 3.35 | 4.15 | 722.0588 | +0.4 (+10.67%) | 5,960,491 |
