| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2000 | HKD | 14.8941 | 14.9884 | 14.3285 | 14.4699 | 14.4699 | -0.424 (-2.85%) | 448,000 |
| 22 Mar 2000 | HKD | 15.554 | 15.554 | 14.8941 | 14.8941 | 14.8941 | -0.471 (-3.07%) | 277,000 |
| 21 Mar 2000 | HKD | 15.5068 | 15.6011 | 14.9412 | 15.3654 | 15.3654 | -0.047 (-0.31%) | 527,000 |
| 20 Mar 2000 | HKD | 14.6113 | 15.4597 | 14.3285 | 15.4126 | 15.4126 | +0.707 (+4.81%) | 406,000 |
| 17 Mar 2000 | HKD | 14.14 | 14.8941 | 13.7629 | 14.7056 | 14.7056 | +1.226 (+9.09%) | 961,000 |
| 16 Mar 2000 | HKD | 13.4801 | 14.14 | 13.4801 | 13.4801 | 13.4801 | +0.189 (+1.42%) | 451,000 |
| 15 Mar 2000 | HKD | 13.1973 | 13.5744 | 13.1973 | 13.2916 | 13.2916 | -0.094 (-0.70%) | 184,000 |
| 14 Mar 2000 | HKD | 13.7629 | 13.7629 | 13.103 | 13.3858 | 13.3858 | -0.377 (-2.74%) | 873,000 |
| 13 Mar 2000 | HKD | 14.14 | 14.14 | 13.7629 | 13.7629 | 13.7629 | -0.566 (-3.95%) | 383,000 |
| 10 Mar 2000 | HKD | 14.847 | 14.847 | 14.3285 | 14.3285 | 14.3285 | -0.471 (-3.18%) | 493,000 |
| 9 Mar 2000 | HKD | 14.8941 | 15.931 | 14.7998 | 14.7998 | 14.7998 | +0.094 (+0.64%) | 836,000 |
| 8 Mar 2000 | HKD | 14.14 | 15.2712 | 14.14 | 14.7056 | 14.7056 | +0.377 (+2.63%) | 801,000 |
| 7 Mar 2000 | HKD | 13.9514 | 14.3285 | 13.5744 | 14.3285 | 14.3285 | +0.283 (+2.01%) | 495,000 |
| 6 Mar 2000 | HKD | 13.1973 | 14.2342 | 13.1973 | 14.0457 | 14.0457 | +0.848 (+6.43%) | 669,000 |
| 3 Mar 2000 | HKD | 14.1871 | 14.1871 | 13.0088 | 13.1973 | 13.1973 | -0.801 (-5.72%) | 1,885,913 |
| 2 Mar 2000 | HKD | 13.9514 | 14.14 | 13.6686 | 13.9986 | 13.9986 | -0.047 (-0.34%) | 1,051,000 |
| 1 Mar 2000 | HKD | 14.5642 | 14.5642 | 13.81 | 14.0457 | 14.0457 | -0.518 (-3.56%) | 234,000 |
| 29 Feb 2000 | HKD | 14.3285 | 14.5642 | 13.8572 | 14.5642 | 14.5642 | +0.047 (+0.33%) | 1,312,200 |
| 28 Feb 2000 | HKD | 15.3183 | 15.3183 | 14.517 | 14.517 | 14.517 | -0.801 (-5.23%) | 321,000 |
| 25 Feb 2000 | HKD | 15.4126 | 15.4126 | 15.224 | 15.3183 | 15.3183 | -0.33 (-2.11%) | 102,000 |
| 24 Feb 2000 | HKD | 15.6954 | 15.7425 | 15.6482 | 15.6482 | 15.6482 | -0.236 (-1.48%) | 76,000 |
| 23 Feb 2000 | HKD | 15.5068 | 16.1196 | 15.4597 | 15.8839 | 15.8839 | +0.377 (+2.43%) | 278,000 |
| 22 Feb 2000 | HKD | 15.554 | 15.554 | 15.3183 | 15.5068 | 15.5068 | -0.047 (-0.30%) | 119,600 |
| 21 Feb 2000 | HKD | 15.8368 | 15.931 | 15.1769 | 15.554 | 15.554 | -0.283 (-1.79%) | 413,000 |
| 18 Feb 2000 | HKD | 17.1565 | 17.1565 | 15.8368 | 15.8368 | 15.8368 | -1.32 (-7.69%) | 447,300 |
| 17 Feb 2000 | HKD | 17.345 | 17.5335 | 16.8737 | 17.1565 | 17.1565 | -0.283 (-1.62%) | 343,000 |
| 16 Feb 2000 | HKD | 16.0253 | 17.9106 | 15.931 | 17.4393 | 17.4393 | +1.461 (+9.14%) | 1,659,000 |
| 15 Feb 2000 | HKD | 15.3183 | 16.4023 | 15.0826 | 15.9782 | 15.9782 | +0.707 (+4.63%) | 1,747,561 |
| 14 Feb 2000 | HKD | 16.9679 | 16.9679 | 14.9884 | 15.2712 | 15.2712 | -1.838 (-10.74%) | 1,512,000 |
| 11 Feb 2000 | HKD | 17.8163 | 17.8163 | 17.1093 | 17.1093 | 17.1093 | -0.801 (-4.47%) | 1,075,000 |
