| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2000 | HKD | 15.931 | 15.931 | 15.4126 | 15.4597 | 15.4597 | -0.613 (-3.81%) | 391,000 |
| 3 May 2000 | HKD | 16.4966 | 16.4966 | 16.0253 | 16.0724 | 16.0724 | -0.613 (-3.67%) | 631,000 |
| 2 May 2000 | HKD | 17.1565 | 17.2036 | 16.6851 | 16.6851 | 16.6851 | -0.424 (-2.48%) | 739,000 |
| 1 May 2000 | HKD | 17.1093 | 17.1093 | 17.1093 | 17.1093 | 17.1093 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | HKD | 17.1565 | 17.2507 | 17.0622 | 17.1093 | 17.1093 | +0.141 (+0.83%) | 930,000 |
| 27 Apr 2000 | HKD | 16.5437 | 16.9679 | 16.5437 | 16.9679 | 16.9679 | +0.377 (+2.27%) | 128,000 |
| 26 Apr 2000 | HKD | 16.7794 | 16.9679 | 16.5909 | 16.5909 | 16.5909 | 0.0 (0.0%) | 189,000 |
| 25 Apr 2000 | HKD | 16.4495 | 16.7794 | 16.4495 | 16.5909 | 16.5909 | +0.141 (+0.86%) | 88,000 |
| 24 Apr 2000 | HKD | 16.4495 | 16.4495 | 16.4495 | 16.4495 | 16.4495 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | HKD | 16.4495 | 16.4495 | 16.4495 | 16.4495 | 16.4495 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | HKD | 16.4966 | 16.6851 | 16.2138 | 16.4495 | 16.4495 | -0.047 (-0.29%) | 79,000 |
| 19 Apr 2000 | HKD | 16.4966 | 17.1093 | 16.4495 | 16.4966 | 16.4966 | 0.0 (0.0%) | 1,288,713 |
| 18 Apr 2000 | HKD | 16.0253 | 16.5909 | 16.0253 | 16.4966 | 16.4966 | +0.471 (+2.94%) | 2,694,800 |
| 17 Apr 2000 | HKD | 16.6851 | 16.6851 | 16.0253 | 16.0253 | 16.0253 | -1.508 (-8.60%) | 692,000 |
| 14 Apr 2000 | HKD | 17.2507 | 17.5335 | 17.1565 | 17.5335 | 17.5335 | +0.236 (+1.36%) | 384,000 |
| 13 Apr 2000 | HKD | 17.1565 | 17.9106 | 17.1565 | 17.2979 | 17.2979 | 0.0 (0.0%) | 458,000 |
| 12 Apr 2000 | HKD | 17.2507 | 17.3921 | 17.1565 | 17.2979 | 17.2979 | +0.047 (+0.27%) | 314,000 |
| 11 Apr 2000 | HKD | 17.0151 | 17.2979 | 17.0151 | 17.2507 | 17.2507 | +0.094 (+0.55%) | 391,700 |
| 10 Apr 2000 | HKD | 17.2979 | 17.3921 | 16.6851 | 17.1565 | 17.1565 | -0.141 (-0.82%) | 508,981 |
| 7 Apr 2000 | HKD | 16.9679 | 17.4864 | 16.7794 | 17.2979 | 17.2979 | +0.189 (+1.10%) | 636,000 |
| 6 Apr 2000 | HKD | 16.9679 | 17.2507 | 16.6851 | 17.1093 | 17.1093 | +0.377 (+2.25%) | 765,500 |
| 5 Apr 2000 | HKD | 16.3081 | 17.2507 | 16.2138 | 16.7323 | 16.7323 | +0.377 (+2.31%) | 992,962 |
| 4 Apr 2000 | HKD | 16.3552 | 16.3552 | 16.3552 | 16.3552 | 16.3552 | 0.0 (0.0%) | 0 |
| 3 Apr 2000 | HKD | 16.3552 | 16.4023 | 16.1196 | 16.3552 | 16.3552 | 0.0 (0.0%) | 460,000 |
| 31 Mar 2000 | HKD | 16.7794 | 16.7794 | 16.2609 | 16.3552 | 16.3552 | -0.377 (-2.25%) | 1,748,000 |
| 30 Mar 2000 | HKD | 16.1667 | 17.7221 | 16.1667 | 16.7323 | 16.7323 | +0.566 (+3.50%) | 1,871,000 |
| 29 Mar 2000 | HKD | 16.8737 | 17.0151 | 16.1196 | 16.1667 | 16.1667 | -0.707 (-4.19%) | 592,000 |
| 28 Mar 2000 | HKD | 17.9106 | 19.2303 | 16.8737 | 16.8737 | 16.8737 | -0.471 (-2.72%) | 1,636,000 |
| 27 Mar 2000 | HKD | 16.0253 | 18.6647 | 16.0253 | 17.345 | 17.345 | +1.508 (+9.52%) | 1,411,061 |
| 24 Mar 2000 | HKD | 14.3285 | 15.8839 | 14.3285 | 15.8368 | 15.8368 | +1.367 (+9.45%) | 764,800 |
