| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2000 | HKD | 17.4393 | 18.0049 | 17.4393 | 17.9106 | 17.9106 | +0.33 (+1.88%) | 1,141,200 |
| 9 Feb 2000 | HKD | 18.2877 | 18.4762 | 17.4393 | 17.5807 | 17.5807 | -0.801 (-4.36%) | 610,000 |
| 8 Feb 2000 | HKD | 19.0418 | 19.0418 | 17.8163 | 18.3819 | 18.3819 | -0.66 (-3.47%) | 342,200 |
| 7 Feb 2000 | HKD | 19.0418 | 19.0418 | 19.0418 | 19.0418 | 19.0418 | 0.0 (0.0%) | 0 |
| 4 Feb 2000 | HKD | 19.0418 | 19.0418 | 19.0418 | 19.0418 | 19.0418 | 0.0 (0.0%) | 0 |
| 3 Feb 2000 | HKD | 19.3246 | 19.4189 | 19.0418 | 19.0418 | 19.0418 | -0.283 (-1.46%) | 752,000 |
| 2 Feb 2000 | HKD | 19.3246 | 19.6074 | 19.2303 | 19.3246 | 19.3246 | +0.047 (+0.24%) | 494,600 |
| 1 Feb 2000 | HKD | 18.9475 | 19.3246 | 18.9475 | 19.2775 | 19.2775 | +0.283 (+1.49%) | 248,000 |
| 31 Jan 2000 | HKD | 19.0418 | 19.1361 | 18.9475 | 18.9947 | 18.9947 | -0.047 (-0.25%) | 393,000 |
| 28 Jan 2000 | HKD | 18.4762 | 19.6074 | 18.4762 | 19.0418 | 19.0418 | +0.66 (+3.59%) | 873,700 |
| 27 Jan 2000 | HKD | 18.5705 | 18.8533 | 18.2877 | 18.3819 | 18.3819 | -0.047 (-0.26%) | 396,000 |
| 26 Jan 2000 | HKD | 18.5705 | 18.8533 | 18.4291 | 18.4291 | 18.4291 | +0.047 (+0.26%) | 554,000 |
| 25 Jan 2000 | HKD | 18.6647 | 18.6647 | 18.3819 | 18.3819 | 18.3819 | -0.471 (-2.50%) | 443,977 |
| 24 Jan 2000 | HKD | 19.0418 | 19.2303 | 18.8061 | 18.8533 | 18.8533 | +0.047 (+0.25%) | 760,000 |
| 21 Jan 2000 | HKD | 19.1361 | 19.1361 | 18.5705 | 18.8061 | 18.8061 | -0.424 (-2.21%) | 1,101,000 |
| 20 Jan 2000 | HKD | 19.4189 | 19.4189 | 19.1832 | 19.2303 | 19.2303 | -0.189 (-0.97%) | 746,000 |
| 19 Jan 2000 | HKD | 19.7017 | 19.7017 | 19.4189 | 19.4189 | 19.4189 | -0.424 (-2.14%) | 148,000 |
| 18 Jan 2000 | HKD | 19.7959 | 19.8902 | 19.5131 | 19.8431 | 19.8431 | -0.047 (-0.24%) | 214,600 |
| 17 Jan 2000 | HKD | 19.6074 | 19.8902 | 19.6074 | 19.8902 | 19.8902 | +0.094 (+0.48%) | 159,000 |
| 14 Jan 2000 | HKD | 19.7017 | 19.7959 | 19.1361 | 19.7959 | 19.7959 | +0.094 (+0.48%) | 367,000 |
| 13 Jan 2000 | HKD | 19.6074 | 19.7017 | 19.5131 | 19.7017 | 19.7017 | +0.094 (+0.48%) | 57,000 |
| 12 Jan 2000 | HKD | 19.6074 | 19.7959 | 19.3246 | 19.6074 | 19.6074 | -0.471 (-2.35%) | 257,000 |
| 11 Jan 2000 | HKD | 20.3144 | 20.3144 | 19.9845 | 20.0787 | 20.0787 | -0.236 (-1.16%) | 573,000 |
| 10 Jan 2000 | HKD | 20.2673 | 20.6443 | 20.173 | 20.3144 | 20.3144 | +0.141 (+0.70%) | 415,320 |
| 7 Jan 2000 | HKD | 19.1361 | 20.173 | 19.1361 | 20.173 | 20.173 | +1.32 (+7.00%) | 370,000 |
| 6 Jan 2000 | HKD | 19.4189 | 19.4189 | 18.4291 | 18.8533 | 18.8533 | -1.131 (-5.66%) | 620,000 |
| 5 Jan 2000 | HKD | 21.0214 | 21.0214 | 19.1361 | 19.9845 | 19.9845 | -1.603 (-7.42%) | 807,100 |
| 4 Jan 2000 | HKD | 22.2469 | 22.2469 | 21.4456 | 21.587 | 21.587 | -0.283 (-1.29%) | 713,200 |
| 3 Jan 2000 | HKD | 22.4354 | 22.4354 | 21.6813 | 21.8698 | 21.8698 | -0.471 (-2.11%) | 193,000 |
| 31 Dec 1999 | HKD | 22.3411 | 22.3411 | 22.3411 | 22.3411 | 22.3411 | 0.0 (0.0%) | 0 |
