| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2000 | HKD | 16.4966 | 16.4966 | 16.2138 | 16.3552 | 16.3552 | -0.33 (-1.98%) | 720,000 |
| 26 Jul 2000 | HKD | 16.7794 | 16.9679 | 16.6851 | 16.6851 | 16.6851 | -0.047 (-0.28%) | 613,307 |
| 25 Jul 2000 | HKD | 16.4966 | 16.8265 | 16.4966 | 16.7323 | 16.7323 | +0.236 (+1.43%) | 1,248,000 |
| 24 Jul 2000 | HKD | 15.9782 | 16.4966 | 15.9782 | 16.4966 | 16.4966 | +0.471 (+2.94%) | 1,181,000 |
| 21 Jul 2000 | HKD | 15.7425 | 16.3081 | 15.554 | 16.0253 | 16.0253 | +0.424 (+2.72%) | 1,472,000 |
| 20 Jul 2000 | HKD | 15.7425 | 15.8368 | 15.6011 | 15.6011 | 15.6011 | -0.189 (-1.19%) | 1,308,000 |
| 19 Jul 2000 | HKD | 15.7896 | 15.8839 | 15.6482 | 15.7896 | 15.7896 | 0.0 (0.0%) | 690,000 |
| 18 Jul 2000 | HKD | 15.9782 | 15.9782 | 15.7896 | 15.7896 | 15.7896 | -0.236 (-1.47%) | 368,000 |
| 17 Jul 2000 | HKD | 15.931 | 16.3081 | 15.931 | 16.0253 | 16.0253 | +0.094 (+0.59%) | 391,000 |
| 14 Jul 2000 | HKD | 16.638 | 16.7794 | 15.8368 | 15.931 | 15.931 | -0.613 (-3.70%) | 668,000 |
| 13 Jul 2000 | HKD | 16.9679 | 16.9679 | 16.4966 | 16.5437 | 16.5437 | -0.283 (-1.68%) | 738,000 |
| 12 Jul 2000 | HKD | 17.1565 | 17.4393 | 16.4966 | 16.8265 | 16.8265 | -0.141 (-0.83%) | 775,000 |
| 11 Jul 2000 | HKD | 16.8737 | 17.1565 | 16.7794 | 16.9679 | 16.9679 | +0.236 (+1.41%) | 1,256,000 |
| 10 Jul 2000 | HKD | 16.2609 | 16.7794 | 16.2609 | 16.7323 | 16.7323 | +0.707 (+4.41%) | 1,273,000 |
| 7 Jul 2000 | HKD | 15.1769 | 16.1196 | 15.1769 | 16.0253 | 16.0253 | +0.848 (+5.59%) | 1,551,382 |
| 6 Jul 2000 | HKD | 15.3654 | 15.554 | 15.1298 | 15.1769 | 15.1769 | -0.094 (-0.62%) | 1,156,000 |
| 5 Jul 2000 | HKD | 14.8941 | 15.4597 | 14.8941 | 15.2712 | 15.2712 | +0.424 (+2.86%) | 1,164,000 |
| 4 Jul 2000 | HKD | 14.7056 | 14.8941 | 14.6113 | 14.847 | 14.847 | +0.141 (+0.96%) | 525,000 |
| 3 Jul 2000 | HKD | 14.7056 | 14.8941 | 14.4699 | 14.7056 | 14.7056 | -0.047 (-0.32%) | 730,000 |
| 30 Jun 2000 | HKD | 14.7998 | 14.9884 | 14.517 | 14.7527 | 14.7527 | -0.094 (-0.64%) | 925,000 |
| 29 Jun 2000 | HKD | 15.1298 | 15.1298 | 14.7056 | 14.847 | 14.847 | -0.33 (-2.17%) | 420,000 |
| 28 Jun 2000 | HKD | 14.847 | 15.2712 | 14.7998 | 15.1769 | 15.1769 | +0.377 (+2.55%) | 615,000 |
| 27 Jun 2000 | HKD | 15.0826 | 15.2712 | 14.7998 | 14.7998 | 14.7998 | -0.283 (-1.88%) | 59,000 |
| 26 Jun 2000 | HKD | 14.7998 | 15.2712 | 14.7998 | 15.0826 | 15.0826 | +0.189 (+1.27%) | 202,000 |
| 23 Jun 2000 | HKD | 14.8941 | 14.9884 | 14.7056 | 14.8941 | 14.8941 | -0.424 (-2.77%) | 425,000 |
| 22 Jun 2000 | HKD | 15.4597 | 15.4597 | 15.1769 | 15.3183 | 15.3183 | -0.33 (-2.11%) | 485,300 |
| 21 Jun 2000 | HKD | 15.7425 | 15.7425 | 15.6482 | 15.6482 | 15.6482 | -0.189 (-1.19%) | 97,000 |
| 20 Jun 2000 | HKD | 15.8368 | 16.0253 | 15.6482 | 15.8368 | 15.8368 | +0.141 (+0.90%) | 837,000 |
| 19 Jun 2000 | HKD | 15.7425 | 16.0724 | 15.6954 | 15.6954 | 15.6954 | -0.094 (-0.60%) | 994,000 |
| 16 Jun 2000 | HKD | 16.1196 | 16.1196 | 15.6482 | 15.7896 | 15.7896 | -0.141 (-0.89%) | 543,000 |
