| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2000 | HKD | 1.22 | 1.25 | 1.21 | 1.21 | 1.1188 | +0.02 (+1.68%) | 2,594,544 |
| 13 Oct 2000 | HKD | 1.2 | 1.21 | 1.16 | 1.19 | 1.1003 | -0.09 (-7.03%) | 8,768,889 |
| 12 Oct 2000 | HKD | 1.29 | 1.29 | 1.23 | 1.28 | 1.1835 | -0.04 (-3.03%) | 3,760,413 |
| 11 Oct 2000 | HKD | 1.37 | 1.37 | 1.29 | 1.32 | 1.2205 | -0.07 (-5.04%) | 2,920,079 |
| 10 Oct 2000 | HKD | 1.38 | 1.42 | 1.37 | 1.39 | 1.2852 | -0.01 (-0.71%) | 6,718,345 |
| 9 Oct 2000 | HKD | 1.39 | 1.44 | 1.35 | 1.4 | 1.2945 | +0.04 (+2.94%) | 19,953,874 |
| 6 Oct 2000 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.2575 | 0.0 (0.0%) | 0 |
| 5 Oct 2000 | HKD | 1.36 | 1.37 | 1.33 | 1.36 | 1.2575 | +0.04 (+3.03%) | 10,568,523 |
| 4 Oct 2000 | HKD | 1.34 | 1.36 | 1.3 | 1.32 | 1.2205 | -0.02 (-1.49%) | 6,864,349 |
| 3 Oct 2000 | HKD | 1.32 | 1.34 | 1.27 | 1.34 | 1.239 | +0.02 (+1.52%) | 4,832,947 |
| 2 Oct 2000 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.2205 | 0.0 (0.0%) | 0 |
| 29 Sep 2000 | HKD | 1.27 | 1.34 | 1.26 | 1.32 | 1.2205 | +0.06 (+4.76%) | 6,034,830 |
| 28 Sep 2000 | HKD | 1.25 | 1.27 | 1.24 | 1.26 | 1.165 | +0.03 (+2.44%) | 1,925,089 |
| 27 Sep 2000 | HKD | 1.24 | 1.3 | 1.23 | 1.23 | 1.1373 | -0.02 (-1.60%) | 3,248,858 |
| 26 Sep 2000 | HKD | 1.21 | 1.3 | 1.21 | 1.25 | 1.1558 | +0.03 (+2.46%) | 18,426,781 |
| 25 Sep 2000 | HKD | 1.17 | 1.23 | 1.15 | 1.22 | 1.1281 | +0.08 (+7.02%) | 3,854,504 |
| 22 Sep 2000 | HKD | 1.15 | 1.17 | 1.13 | 1.14 | 1.0541 | -0.01 (-0.87%) | 7,447,283 |
| 21 Sep 2000 | HKD | 1.12 | 1.15 | 1.11 | 1.15 | 1.0633 | +0.01 (+0.88%) | 6,346,305 |
| 20 Sep 2000 | HKD | 1.13 | 1.19 | 1.12 | 1.14 | 1.0541 | +0.05 (+4.59%) | 15,532,658 |
| 19 Sep 2000 | HKD | 1.1 | 1.14 | 1.07 | 1.09 | 1.0078 | -0.04 (-3.54%) | 18,494,483 |
| 18 Sep 2000 | HKD | 1.18 | 1.18 | 1.13 | 1.13 | 1.0448 | -0.07 (-5.83%) | 7,124,993 |
| 15 Sep 2000 | HKD | 1.25 | 1.25 | 1.16 | 1.2 | 1.1096 | -0.04 (-3.23%) | 11,163,354 |
| 14 Sep 2000 | HKD | 1.21 | 1.27 | 1.21 | 1.24 | 1.1465 | +0.02 (+1.64%) | 16,184,809 |
| 13 Sep 2000 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.1281 | 0.0 (0.0%) | 0 |
| 12 Sep 2000 | HKD | 1.3 | 1.3 | 1.2 | 1.22 | 1.1281 | -0.12 (-8.96%) | 19,127,600 |
| 11 Sep 2000 | HKD | 1.42 | 1.42 | 1.33 | 1.34 | 1.239 | -0.1 (-6.94%) | 7,540,293 |
| 8 Sep 2000 | HKD | 1.44 | 1.45 | 1.43 | 1.44 | 1.3315 | 0.0 (0.0%) | 2,811,928 |
| 7 Sep 2000 | HKD | 1.45 | 1.46 | 1.43 | 1.44 | 1.3315 | 0.0 (0.0%) | 3,030,393 |
| 6 Sep 2000 | HKD | 1.46 | 1.47 | 1.44 | 1.44 | 1.3315 | -0.01 (-0.69%) | 3,010,926 |
| 5 Sep 2000 | HKD | 1.48 | 1.48 | 1.45 | 1.45 | 1.3407 | -0.03 (-2.03%) | 4,786,767 |
