| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2000 | HKD | 1.47 | 1.49 | 1.46 | 1.48 | 1.3685 | +0.02 (+1.37%) | 5,851,730 |
| 1 Sep 2000 | HKD | 1.44 | 1.49 | 1.44 | 1.46 | 1.35 | +0.02 (+1.39%) | 8,245,438 |
| 31 Aug 2000 | HKD | 1.4 | 1.44 | 1.4 | 1.44 | 1.3315 | +0.02 (+1.41%) | 9,718,456 |
| 30 Aug 2000 | HKD | 1.39 | 1.42 | 1.39 | 1.42 | 1.313 | +0.01 (+0.71%) | 4,550,997 |
| 29 Aug 2000 | HKD | 1.42 | 1.44 | 1.41 | 1.41 | 1.3037 | +0.02 (+1.44%) | 9,816,873 |
| 28 Aug 2000 | HKD | 1.42 | 1.42 | 1.39 | 1.39 | 1.2852 | -0.04 (-2.80%) | 7,968,571 |
| 25 Aug 2000 | HKD | 1.47 | 1.48 | 1.41 | 1.43 | 1.3222 | -0.05 (-3.38%) | 10,365,199 |
| 24 Aug 2000 | HKD | 1.48 | 1.49 | 1.47 | 1.48 | 1.3685 | -0.03 (-1.99%) | 12,986,781 |
| 23 Aug 2000 | HKD | 1.52 | 1.54 | 1.49 | 1.51 | 1.3962 | -0.01 (-0.66%) | 15,846,296 |
| 22 Aug 2000 | HKD | 1.51 | 1.52 | 1.49 | 1.52 | 1.4054 | +0.01 (+0.66%) | 15,993,381 |
| 21 Aug 2000 | HKD | 1.56 | 1.58 | 1.51 | 1.51 | 1.3962 | -0.04 (-2.58%) | 7,341,295 |
| 18 Aug 2000 | HKD | 1.55 | 1.58 | 1.55 | 1.55 | 1.4332 | +0.01 (+0.65%) | 24,249,635 |
| 17 Aug 2000 | HKD | 1.5 | 1.56 | 1.5 | 1.54 | 1.4239 | +0.03 (+1.99%) | 14,896,729 |
| 16 Aug 2000 | HKD | 1.45 | 1.52 | 1.45 | 1.51 | 1.3962 | +0.05 (+3.42%) | 13,079,791 |
| 15 Aug 2000 | HKD | 1.5 | 1.52 | 1.43 | 1.46 | 1.35 | -0.03 (-2.01%) | 11,461,851 |
| 14 Aug 2000 | HKD | 1.52 | 1.52 | 1.49 | 1.49 | 1.3777 | -0.04 (-2.61%) | 11,665,175 |
| 11 Aug 2000 | HKD | 1.59 | 1.59 | 1.53 | 1.53 | 1.4147 | -0.06 (-3.77%) | 4,672,127 |
| 10 Aug 2000 | HKD | 1.64 | 1.64 | 1.59 | 1.59 | 1.4702 | -0.01 (-0.63%) | 5,038,759 |
| 9 Aug 2000 | HKD | 1.63 | 1.66 | 1.57 | 1.6 | 1.4794 | -0.01 (-0.62%) | 7,194,426 |
| 8 Aug 2000 | HKD | 1.62 | 1.62 | 1.58 | 1.61 | 1.4887 | +0.02 (+1.26%) | 6,080,254 |
| 7 Aug 2000 | HKD | 1.63 | 1.63 | 1.59 | 1.59 | 1.4702 | -0.04 (-2.45%) | 5,721,192 |
| 4 Aug 2000 | HKD | 1.64 | 1.67 | 1.61 | 1.63 | 1.5072 | -0.01 (-0.61%) | 11,598,122 |
| 3 Aug 2000 | HKD | 1.57 | 1.66 | 1.57 | 1.64 | 1.5164 | +0.07 (+4.46%) | 18,170,528 |
| 2 Aug 2000 | HKD | 1.68 | 1.72 | 1.56 | 1.57 | 1.4517 | -0.07 (-4.27%) | 33,457,617 |
| 1 Aug 2000 | HKD | 1.48 | 1.66 | 1.48 | 1.64 | 1.5164 | +0.16 (+10.81%) | 66,163,585 |
| 31 Jul 2000 | HKD | 1.4 | 1.5 | 1.37 | 1.48 | 1.3685 | +0.1 (+7.25%) | 16,065,518 |
| 28 Jul 2000 | HKD | 1.41 | 1.41 | 1.36 | 1.38 | 1.276 | 0.0 (0.0%) | 13,921,207 |
| 27 Jul 2000 | HKD | 1.42 | 1.43 | 1.38 | 1.38 | 1.276 | -0.03 (-2.13%) | 8,310,329 |
| 26 Jul 2000 | HKD | 1.42 | 1.49 | 1.4 | 1.41 | 1.3037 | -0.02 (-1.40%) | 15,824,666 |
| 25 Jul 2000 | HKD | 1.49 | 1.53 | 1.41 | 1.43 | 1.3222 | -0.06 (-4.03%) | 12,011,259 |
