| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2000 | HKD | 4.1 | 4.3 | 3.6 | 3.75 | 652.4627 | -0.525 (-12.28%) | 2,943,848 |
| 9 Feb 2000 | HKD | 3.7999 | 4.85 | 3.7999 | 4.275 | 743.8075 | +0.675 (+18.75%) | 6,624,759 |
| 8 Feb 2000 | HKD | 3 | 3.65 | 2.9 | 3.6 | 626.3642 | +0.8 (+28.58%) | 3,720,806 |
| 7 Feb 2000 | HKD | 2.7999 | 2.7999 | 2.7999 | 2.7999 | 487.1548 | 0.0 (0.0%) | 0 |
| 4 Feb 2000 | HKD | 2.7999 | 2.7999 | 2.7999 | 2.7999 | 487.1548 | 0.0 (0.0%) | 0 |
| 3 Feb 2000 | HKD | 2.5001 | 2.925 | 2.4001 | 2.7999 | 487.1548 | +0.45 (+19.14%) | 4,459,469 |
| 2 Feb 2000 | HKD | 2.4001 | 2.5001 | 2.25 | 2.35 | 408.8767 | +0.075 (+3.30%) | 2,354,247 |
| 1 Feb 2000 | HKD | 2.5501 | 2.625 | 2.2 | 2.275 | 395.8274 | -0.175 (-7.14%) | 3,788,167 |
| 31 Jan 2000 | HKD | 2.1 | 2.5999 | 2 | 2.45 | 426.2757 | +0.2 (+8.89%) | 5,551,032 |
| 28 Jan 2000 | HKD | 2.2 | 2.6999 | 2.1 | 2.25 | 391.4776 | +0.15 (+7.14%) | 11,814,458 |
| 27 Jan 2000 | HKD | 1.45 | 2.3001 | 1.45 | 2.1 | 365.3791 | +0.65 (+44.83%) | 21,005,133 |
| 26 Jan 2000 | HKD | 1.12 | 1.47 | 1.12 | 1.45 | 252.2856 | +0.37 (+34.25%) | 26,485,971 |
| 25 Jan 2000 | HKD | 0.94 | 1.2699 | 0.9 | 1.0801 | 187.9267 | +0.14 (+14.90%) | 19,134,577 |
| 24 Jan 2000 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 163.5507 | 0.0 (0.0%) | 0 |
| 21 Jan 2000 | HKD | 0.86 | 0.96 | 0.82 | 0.94 | 163.5507 | +0.08 (+9.30%) | 7,400,602 |
| 20 Jan 2000 | HKD | 0.8701 | 0.95 | 0.85 | 0.86 | 149.6315 | +0.01 (+1.18%) | 11,673,553 |
| 19 Jan 2000 | HKD | 0.85 | 0.88 | 0.82 | 0.85 | 147.8916 | -0.01 (-1.16%) | 4,596,329 |
| 18 Jan 2000 | HKD | 0.8 | 0.88 | 0.79 | 0.86 | 149.6315 | +0.08 (+10.26%) | 10,646,839 |
| 17 Jan 2000 | HKD | 0.75 | 0.82 | 0.7301 | 0.78 | 135.7123 | +0.06 (+8.32%) | 6,123,029 |
| 14 Jan 2000 | HKD | 0.76 | 0.76 | 0.68 | 0.7201 | 125.2902 | -0.02 (-2.69%) | 1,601,343 |
| 13 Jan 2000 | HKD | 0.7201 | 0.77 | 0.6999 | 0.74 | 128.7526 | +0.02 (+2.76%) | 1,699,637 |
| 12 Jan 2000 | HKD | 0.6601 | 0.75 | 0.6201 | 0.7201 | 125.2902 | 0.0 (0.0%) | 1,762,234 |
| 11 Jan 2000 | HKD | 0.76 | 0.77 | 0.6999 | 0.7201 | 125.2902 | -0.01 (-1.37%) | 1,181,101 |
| 10 Jan 2000 | HKD | 0.76 | 0.78 | 0.7201 | 0.7301 | 127.0301 | +0.01 (+1.39%) | 2,790,964 |
| 7 Jan 2000 | HKD | 0.67 | 0.7201 | 0.67 | 0.7201 | 125.2902 | +0.07 (+10.78%) | 3,931,939 |
| 6 Jan 2000 | HKD | 0.76 | 0.77 | 0.5899 | 0.65 | 113.0935 | -0.07 (-9.73%) | 3,756,974 |
| 5 Jan 2000 | HKD | 0.71 | 0.8 | 0.67 | 0.7201 | 125.2902 | -0.14 (-16.27%) | 3,877,386 |
| 4 Jan 2000 | HKD | 0.9 | 0.95 | 0.85 | 0.86 | 149.6315 | -0.06 (-6.52%) | 5,422,852 |
| 3 Jan 2000 | HKD | 0.88 | 0.9801 | 0.8701 | 0.92 | 160.0709 | +0.06 (+6.98%) | 7,243,156 |
| 31 Dec 1999 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 149.6315 | 0.0 (0.0%) | 0 |
