| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2000 | HKD | 1.09 | 1.16 | 1.09 | 1.15 | 1.0633 | +0.06 (+5.50%) | 21,982,788 |
| 8 Jun 2000 | HKD | 1.13 | 1.13 | 1.08 | 1.09 | 1.0078 | -0.02 (-1.80%) | 28,932,791 |
| 7 Jun 2000 | HKD | 1.05 | 1.12 | 1.05 | 1.11 | 1.0263 | +0.02 (+1.83%) | 15,554,396 |
| 6 Jun 2000 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.0078 | 0.0 (0.0%) | 0 |
| 5 Jun 2000 | HKD | 1.15 | 1.16 | 1.09 | 1.09 | 1.0078 | 0.0 (0.0%) | 54,385,066 |
| 2 Jun 2000 | HKD | 1.02 | 1.09 | 1 | 1.09 | 1.0078 | +0.07 (+6.86%) | 32,310,675 |
| 1 Jun 2000 | HKD | 0.97 | 1.03 | 0.96 | 1.02 | 0.9431 | +0.02 (+2%) | 22,884,660 |
| 31 May 2000 | HKD | 1.03 | 1.03 | 0.97 | 1 | 0.9246 | -0.02 (-1.96%) | 8,879,203 |
| 30 May 2000 | HKD | 1.04 | 1.04 | 1 | 1.02 | 0.9431 | -0.02 (-1.92%) | 3,843,689 |
| 29 May 2000 | HKD | 1.04 | 1.04 | 1 | 1.04 | 0.9616 | -0.02 (-1.89%) | 2,976,318 |
| 26 May 2000 | HKD | 1.03 | 1.07 | 1.03 | 1.06 | 0.9801 | -0.01 (-0.93%) | 9,680,603 |
| 25 May 2000 | HKD | 1.07 | 1.12 | 1.05 | 1.07 | 0.9894 | +0.03 (+2.88%) | 22,080,124 |
| 24 May 2000 | HKD | 1.03 | 1.1 | 1.03 | 1.04 | 0.9616 | +0.01 (+0.97%) | 8,145,939 |
| 23 May 2000 | HKD | 1.08 | 1.1 | 1.01 | 1.03 | 0.9524 | -0.05 (-4.63%) | 4,263,315 |
| 22 May 2000 | HKD | 1.1 | 1.16 | 1.06 | 1.08 | 0.9986 | -0.05 (-4.42%) | 11,418,591 |
| 19 May 2000 | HKD | 1.13 | 1.16 | 1.12 | 1.13 | 1.0448 | +0.02 (+1.80%) | 13,986,216 |
| 18 May 2000 | HKD | 1.1 | 1.13 | 1.09 | 1.11 | 1.0263 | -0.02 (-1.77%) | 8,161,080 |
| 17 May 2000 | HKD | 1.17 | 1.21 | 1.12 | 1.13 | 1.0448 | -0.04 (-3.42%) | 52,509,511 |
| 16 May 2000 | HKD | 1.09 | 1.18 | 1.08 | 1.17 | 1.0818 | +0.11 (+10.38%) | 89,541,632 |
| 15 May 2000 | HKD | 1 | 1.1 | 0.99 | 1.06 | 0.9801 | +0.1 (+10.42%) | 44,540,940 |
| 12 May 2000 | HKD | 0.93 | 0.98 | 0.92 | 0.96 | 0.8876 | +0.05 (+5.49%) | 9,346,416 |
| 11 May 2000 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.8414 | 0.0 (0.0%) | 0 |
| 10 May 2000 | HKD | 0.93 | 0.93 | 0.91 | 0.91 | 0.8414 | -0.02 (-2.15%) | 7,782,552 |
| 9 May 2000 | HKD | 0.92 | 0.94 | 0.92 | 0.93 | 0.8599 | +0.01 (+1.09%) | 3,168,827 |
| 8 May 2000 | HKD | 0.95 | 0.95 | 0.91 | 0.92 | 0.8507 | -0.03 (-3.16%) | 4,109,741 |
| 5 May 2000 | HKD | 0.94 | 0.96 | 0.93 | 0.95 | 0.8784 | +0.03 (+3.26%) | 9,512,969 |
| 4 May 2000 | HKD | 0.9 | 0.92 | 0.9 | 0.92 | 0.8507 | +0.02 (+2.22%) | 2,968,747 |
| 3 May 2000 | HKD | 0.92 | 0.94 | 0.89 | 0.9 | 0.8322 | -0.04 (-4.26%) | 4,868,962 |
| 2 May 2000 | HKD | 0.93 | 0.94 | 0.89 | 0.94 | 0.8692 | +0.04 (+4.44%) | 4,725,121 |
| 1 May 2000 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.8322 | 0.0 (0.0%) | 0 |
