| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2000 | HKD | 15.931 | 16.3081 | 15.8839 | 15.931 | 15.931 | 0.0 (0.0%) | 966,000 |
| 14 Jun 2000 | HKD | 15.8839 | 16.0253 | 15.7896 | 15.931 | 15.931 | +0.047 (+0.30%) | 104,000 |
| 13 Jun 2000 | HKD | 16.0724 | 16.3081 | 15.8839 | 15.8839 | 15.8839 | -0.33 (-2.03%) | 165,000 |
| 12 Jun 2000 | HKD | 16.8265 | 16.8737 | 16.2138 | 16.2138 | 16.2138 | -0.613 (-3.64%) | 110,000 |
| 9 Jun 2000 | HKD | 16.7794 | 16.8265 | 16.7323 | 16.8265 | 16.8265 | -0.047 (-0.28%) | 216,000 |
| 8 Jun 2000 | HKD | 16.6851 | 16.9679 | 16.5909 | 16.8737 | 16.8737 | +0.236 (+1.42%) | 683,000 |
| 7 Jun 2000 | HKD | 16.3552 | 17.2036 | 16.3552 | 16.638 | 16.638 | +0.141 (+0.86%) | 1,474,000 |
| 6 Jun 2000 | HKD | 16.4966 | 16.4966 | 16.4966 | 16.4966 | 16.4966 | 0.0 (0.0%) | 0 |
| 5 Jun 2000 | HKD | 15.4597 | 16.4966 | 15.4597 | 16.4966 | 16.4966 | +1.037 (+6.71%) | 2,034,000 |
| 2 Jun 2000 | HKD | 14.7056 | 15.554 | 14.7056 | 15.4597 | 15.4597 | +0.754 (+5.13%) | 1,048,000 |
| 1 Jun 2000 | HKD | 14.7056 | 14.9884 | 14.6113 | 14.7056 | 14.7056 | +0.094 (+0.65%) | 271,800 |
| 31 May 2000 | HKD | 14.4228 | 15.0826 | 14.4228 | 14.6113 | 14.6113 | +0.377 (+2.65%) | 822,000 |
| 30 May 2000 | HKD | 14.1871 | 14.3285 | 13.9514 | 14.2342 | 14.2342 | +0.047 (+0.33%) | 796,000 |
| 29 May 2000 | HKD | 13.9514 | 14.2342 | 13.9514 | 14.1871 | 14.1871 | +0.236 (+1.69%) | 409,000 |
| 26 May 2000 | HKD | 13.5744 | 13.9514 | 13.433 | 13.9514 | 13.9514 | +0.189 (+1.37%) | 495,000 |
| 25 May 2000 | HKD | 14.3285 | 14.7056 | 13.5272 | 13.7629 | 13.7629 | -0.377 (-2.67%) | 267,000 |
| 24 May 2000 | HKD | 14.2342 | 14.3285 | 14.0457 | 14.14 | 14.14 | -0.377 (-2.60%) | 115,000 |
| 23 May 2000 | HKD | 14.7527 | 14.7998 | 14.3285 | 14.517 | 14.517 | -0.471 (-3.15%) | 75,000 |
| 22 May 2000 | HKD | 15.3654 | 15.3654 | 14.8941 | 14.9884 | 14.9884 | -0.943 (-5.92%) | 343,000 |
| 19 May 2000 | HKD | 14.6113 | 16.0253 | 14.14 | 15.931 | 15.931 | +1.414 (+9.74%) | 2,903,000 |
| 18 May 2000 | HKD | 14.8941 | 14.8941 | 14.2342 | 14.517 | 14.517 | -0.848 (-5.52%) | 531,000 |
| 17 May 2000 | HKD | 15.2712 | 15.7896 | 15.1769 | 15.3654 | 15.3654 | +0.094 (+0.62%) | 540,000 |
| 16 May 2000 | HKD | 14.4228 | 15.554 | 14.4228 | 15.2712 | 15.2712 | +0.99 (+6.93%) | 940,000 |
| 15 May 2000 | HKD | 14.14 | 14.6113 | 13.9514 | 14.2814 | 14.2814 | +0.141 (+1.00%) | 506,300 |
| 12 May 2000 | HKD | 13.5744 | 14.2814 | 13.2444 | 14.14 | 14.14 | +0.566 (+4.17%) | 1,719,000 |
| 11 May 2000 | HKD | 13.5744 | 13.5744 | 13.5744 | 13.5744 | 13.5744 | 0.0 (0.0%) | 0 |
| 10 May 2000 | HKD | 13.9514 | 13.9514 | 13.5272 | 13.5744 | 13.5744 | -0.613 (-4.32%) | 1,229,000 |
| 9 May 2000 | HKD | 14.517 | 14.517 | 14.1871 | 14.1871 | 14.1871 | -0.471 (-3.22%) | 575,000 |
| 8 May 2000 | HKD | 15.4597 | 15.4597 | 14.517 | 14.6584 | 14.6584 | -0.518 (-3.42%) | 1,368,000 |
| 5 May 2000 | HKD | 15.3654 | 15.6482 | 14.8941 | 15.1769 | 15.1769 | -0.283 (-1.83%) | 1,020,000 |
