| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2000 | HKD | 3.971 | 3.971 | 3.8379 | 3.8379 | 3.8379 | -0.111 (-2.81%) | 1,174,405 |
| 28 Jan 2000 | HKD | 3.9266 | 3.9932 | 3.8822 | 3.9488 | 3.9488 | +0.022 (+0.57%) | 1,011,687 |
| 27 Jan 2000 | HKD | 3.9266 | 4.0153 | 3.8379 | 3.9266 | 3.9266 | -0.089 (-2.21%) | 1,439,425 |
| 26 Jan 2000 | HKD | 3.9044 | 4.0375 | 3.8157 | 4.0153 | 4.0153 | +0.022 (+0.55%) | 694,802 |
| 25 Jan 2000 | HKD | 4.1484 | 4.1484 | 3.9932 | 3.9932 | 3.9932 | -0.177 (-4.25%) | 392,471 |
| 24 Jan 2000 | HKD | 4.0819 | 4.1706 | 4.0597 | 4.1706 | 4.1706 | +0.089 (+2.17%) | 877,496 |
| 21 Jan 2000 | HKD | 4.0375 | 4.1263 | 3.9488 | 4.0819 | 4.0819 | -0.044 (-1.08%) | 609,280 |
| 20 Jan 2000 | HKD | 4.0597 | 4.1928 | 4.0375 | 4.1263 | 4.1263 | +0.044 (+1.09%) | 1,295,707 |
| 19 Jan 2000 | HKD | 3.9932 | 4.1263 | 3.9932 | 4.0819 | 4.0819 | 0.0 (0.0%) | 629,930 |
| 18 Jan 2000 | HKD | 4.1484 | 4.1706 | 4.0819 | 4.0819 | 4.0819 | -0.133 (-3.16%) | 625,605 |
| 17 Jan 2000 | HKD | 3.9932 | 4.215 | 3.9488 | 4.215 | 4.215 | +0.177 (+4.40%) | 1,000,797 |
| 14 Jan 2000 | HKD | 3.9044 | 4.0375 | 3.8157 | 4.0375 | 4.0375 | +0.044 (+1.11%) | 994,321 |
| 13 Jan 2000 | HKD | 3.8601 | 4.0597 | 3.7713 | 3.9932 | 3.9932 | +0.044 (+1.12%) | 686,719 |
| 12 Jan 2000 | HKD | 3.9266 | 4.0819 | 3.9266 | 3.9488 | 3.9488 | +0.022 (+0.57%) | 444,407 |
| 11 Jan 2000 | HKD | 3.9932 | 3.9932 | 3.9044 | 3.9266 | 3.9266 | -0.067 (-1.67%) | 1,065,269 |
| 10 Jan 2000 | HKD | 4.0153 | 4.0597 | 3.9932 | 3.9932 | 3.9932 | +0.044 (+1.12%) | 844,555 |
| 7 Jan 2000 | HKD | 4.0375 | 4.1706 | 3.9044 | 3.9488 | 3.9488 | +0.133 (+3.49%) | 1,910,228 |
| 6 Jan 2000 | HKD | 3.9044 | 4.0153 | 3.7713 | 3.8157 | 3.8157 | -0.111 (-2.82%) | 1,362,524 |
| 5 Jan 2000 | HKD | 3.9932 | 4.0819 | 3.9044 | 3.9266 | 3.9266 | -0.177 (-4.32%) | 1,304,118 |
| 4 Jan 2000 | HKD | 4.0819 | 4.1706 | 4.0819 | 4.1041 | 4.1041 | -0.067 (-1.59%) | 802,431 |
| 3 Jan 2000 | HKD | 4.1041 | 4.2594 | 4.1041 | 4.1706 | 4.1706 | 0.0 (0.0%) | 1,151,032 |
