| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2000 | HKD | 1.53 | 1.55 | 1.43 | 1.48 | 1.3685 | -0.04 (-2.63%) | 40,088,145 |
| 20 Jul 2000 | HKD | 1.39 | 1.53 | 1.38 | 1.52 | 1.4054 | +0.14 (+10.14%) | 55,555,045 |
| 19 Jul 2000 | HKD | 1.32 | 1.39 | 1.31 | 1.38 | 1.276 | +0.06 (+4.55%) | 13,471,298 |
| 18 Jul 2000 | HKD | 1.36 | 1.39 | 1.31 | 1.32 | 1.2205 | -0.03 (-2.22%) | 14,568,815 |
| 17 Jul 2000 | HKD | 1.36 | 1.37 | 1.34 | 1.35 | 1.2483 | +0.01 (+0.75%) | 8,420,643 |
| 14 Jul 2000 | HKD | 1.36 | 1.38 | 1.32 | 1.34 | 1.239 | -0.02 (-1.47%) | 8,126,472 |
| 13 Jul 2000 | HKD | 1.37 | 1.44 | 1.34 | 1.36 | 1.2575 | 0.0 (0.0%) | 38,739,716 |
| 12 Jul 2000 | HKD | 1.36 | 1.38 | 1.32 | 1.36 | 1.2575 | +0.03 (+2.26%) | 12,179,974 |
| 11 Jul 2000 | HKD | 1.27 | 1.34 | 1.27 | 1.33 | 1.2298 | +0.04 (+3.10%) | 5,217,208 |
| 10 Jul 2000 | HKD | 1.32 | 1.34 | 1.29 | 1.29 | 1.1928 | -0.03 (-2.27%) | 7,094,711 |
| 7 Jul 2000 | HKD | 1.34 | 1.35 | 1.29 | 1.32 | 1.2205 | -0.02 (-1.49%) | 4,838,679 |
| 6 Jul 2000 | HKD | 1.38 | 1.38 | 1.32 | 1.34 | 1.239 | -0.06 (-4.29%) | 2,894,123 |
| 5 Jul 2000 | HKD | 1.38 | 1.4 | 1.35 | 1.4 | 1.2945 | +0.02 (+1.45%) | 11,665,175 |
| 4 Jul 2000 | HKD | 1.38 | 1.4 | 1.35 | 1.38 | 1.276 | +0.03 (+2.22%) | 6,657,780 |
| 3 Jul 2000 | HKD | 1.32 | 1.4 | 1.32 | 1.35 | 1.2483 | +0.02 (+1.50%) | 4,023,220 |
| 30 Jun 2000 | HKD | 1.3 | 1.37 | 1.3 | 1.33 | 1.2298 | +0.04 (+3.10%) | 4,051,339 |
| 29 Jun 2000 | HKD | 1.36 | 1.37 | 1.29 | 1.29 | 1.1928 | -0.06 (-4.44%) | 5,807,713 |
| 28 Jun 2000 | HKD | 1.25 | 1.4 | 1.25 | 1.35 | 1.2483 | +0.1 (+8%) | 31,941,339 |
| 27 Jun 2000 | HKD | 1.28 | 1.3 | 1.25 | 1.25 | 1.1558 | -0.03 (-2.34%) | 5,749,311 |
| 26 Jun 2000 | HKD | 1.27 | 1.31 | 1.25 | 1.28 | 1.1835 | +0.03 (+2.40%) | 7,741,454 |
| 23 Jun 2000 | HKD | 1.25 | 1.3 | 1.25 | 1.25 | 1.1558 | 0.0 (0.0%) | 7,481,892 |
| 22 Jun 2000 | HKD | 1.26 | 1.29 | 1.22 | 1.25 | 1.1558 | 0.0 (0.0%) | 4,258,989 |
| 21 Jun 2000 | HKD | 1.27 | 1.27 | 1.23 | 1.25 | 1.1558 | -0.04 (-3.10%) | 4,838,679 |
| 20 Jun 2000 | HKD | 1.34 | 1.36 | 1.24 | 1.29 | 1.1928 | -0.08 (-5.84%) | 21,254,931 |
| 19 Jun 2000 | HKD | 1.34 | 1.43 | 1.33 | 1.37 | 1.2667 | +0.02 (+1.48%) | 40,173,799 |
| 16 Jun 2000 | HKD | 1.23 | 1.38 | 1.23 | 1.35 | 1.2483 | +0.12 (+9.76%) | 68,057,310 |
| 15 Jun 2000 | HKD | 1.17 | 1.23 | 1.17 | 1.23 | 1.1373 | +0.05 (+4.24%) | 28,117,117 |
| 14 Jun 2000 | HKD | 1.18 | 1.19 | 1.16 | 1.18 | 1.0911 | 0.0 (0.0%) | 4,333,614 |
| 13 Jun 2000 | HKD | 1.15 | 1.21 | 1.15 | 1.18 | 1.0911 | +0.03 (+2.61%) | 14,775,600 |
| 12 Jun 2000 | HKD | 1.18 | 1.2 | 1.15 | 1.15 | 1.0633 | 0.0 (0.0%) | 25,842,700 |
