| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2000 | HKD | 2.8174 | 2.9283 | 2.773 | 2.8174 | 2.8174 | +0.067 (+2.42%) | 1,155,983 |
| 2 Jun 2000 | HKD | 2.7952 | 2.8174 | 2.7287 | 2.7508 | 2.7508 | -0.044 (-1.59%) | 1,169,725 |
| 1 Jun 2000 | HKD | 2.7952 | 2.8174 | 2.7508 | 2.7952 | 2.7952 | -0.044 (-1.56%) | 296,586 |
| 31 May 2000 | HKD | 2.7065 | 2.8396 | 2.7065 | 2.8396 | 2.8396 | 0.0 (0.0%) | 695,611 |
| 30 May 2000 | HKD | 2.773 | 2.8396 | 2.7287 | 2.8396 | 2.8396 | -0.044 (-1.54%) | 681,464 |
| 29 May 2000 | HKD | 2.7952 | 2.8839 | 2.773 | 2.8839 | 2.8839 | 0.0 (0.0%) | 744,113 |
| 26 May 2000 | HKD | 2.773 | 2.8839 | 2.773 | 2.8839 | 2.8839 | 0.0 (0.0%) | 1,034,928 |
| 25 May 2000 | HKD | 2.8396 | 2.9283 | 2.8396 | 2.8839 | 2.8839 | +0.067 (+2.36%) | 528,882 |
| 24 May 2000 | HKD | 2.9283 | 2.9283 | 2.773 | 2.8174 | 2.8174 | -0.155 (-5.22%) | 333,659 |
| 23 May 2000 | HKD | 2.9949 | 3.0171 | 2.9727 | 2.9727 | 2.9727 | -0.022 (-0.74%) | 152,138 |
| 22 May 2000 | HKD | 2.9727 | 3.0171 | 2.9283 | 2.9949 | 2.9949 | -0.044 (-1.46%) | 195,426 |
| 19 May 2000 | HKD | 3.0392 | 3.0614 | 2.9949 | 3.0392 | 3.0392 | +0.022 (+0.73%) | 306,174 |
| 18 May 2000 | HKD | 3.1058 | 3.1723 | 3.0171 | 3.0171 | 3.0171 | -0.133 (-4.23%) | 583,330 |
| 17 May 2000 | HKD | 3.1058 | 3.1502 | 3.0171 | 3.1502 | 3.1502 | 0.0 (0.0%) | 255,246 |
| 16 May 2000 | HKD | 2.9727 | 3.1502 | 2.9727 | 3.1502 | 3.1502 | +0.133 (+4.41%) | 132,776 |
| 15 May 2000 | HKD | 3.0171 | 3.0171 | 2.9949 | 3.0171 | 3.0171 | 0.0 (0.0%) | 349,786 |
| 12 May 2000 | HKD | 3.0171 | 3.1058 | 2.9727 | 3.0171 | 3.0171 | 0.0 (0.0%) | 171,579 |
| 11 May 2000 | HKD | 3.0171 | 3.0171 | 3.0171 | 3.0171 | 3.0171 | 0.0 (0.0%) | 0 |
| 10 May 2000 | HKD | 3.0614 | 3.0614 | 2.9727 | 3.0171 | 3.0171 | -0.067 (-2.16%) | 255,650 |
| 9 May 2000 | HKD | 3.128 | 3.1502 | 3.0836 | 3.0836 | 3.0836 | -0.067 (-2.11%) | 488,868 |
| 8 May 2000 | HKD | 3.1723 | 3.1945 | 3.1502 | 3.1502 | 3.1502 | -0.067 (-2.07%) | 305,972 |
| 5 May 2000 | HKD | 3.1945 | 3.2167 | 3.1945 | 3.2167 | 3.2167 | -0.022 (-0.69%) | 286,752 |
| 4 May 2000 | HKD | 3.2833 | 3.2833 | 3.2167 | 3.2389 | 3.2389 | -0.044 (-1.35%) | 157,230 |
| 3 May 2000 | HKD | 3.1502 | 3.2833 | 3.1502 | 3.2833 | 3.2833 | +0.089 (+2.78%) | 113,372 |
| 2 May 2000 | HKD | 3.2833 | 3.372 | 3.1945 | 3.1945 | 3.1945 | 0.0 (0.0%) | 214,221 |
| 1 May 2000 | HKD | 3.1945 | 3.1945 | 3.1945 | 3.1945 | 3.1945 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | HKD | 3.3276 | 3.372 | 3.1945 | 3.1945 | 3.1945 | -0.177 (-5.26%) | 203,510 |
| 27 Apr 2000 | HKD | 3.1945 | 3.372 | 3.1945 | 3.372 | 3.372 | +0.133 (+4.11%) | 319,985 |
| 26 Apr 2000 | HKD | 3.1502 | 3.2389 | 3.1502 | 3.2389 | 3.2389 | +0.044 (+1.39%) | 1,435,076 |
| 25 Apr 2000 | HKD | 3.2389 | 3.2389 | 3.1502 | 3.1945 | 3.1945 | -0.044 (-1.37%) | 386,001 |
