| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2000 | HKD | 0.322 | 0.3718 | 0.322 | 0.3258 | 6.516 | +0.008 (+2.39%) | 133,304 |
| 4 Oct 2000 | HKD | 0.3373 | 0.3412 | 0.3182 | 0.3182 | 6.364 | -0.015 (-4.59%) | 80,348 |
| 3 Oct 2000 | HKD | 0.3143 | 0.3335 | 0.3143 | 0.3335 | 6.67 | +0.023 (+7.41%) | 112,304 |
| 2 Oct 2000 | HKD | 0.3105 | 0.3105 | 0.3105 | 0.3105 | 6.21 | 0.0 (0.0%) | 0 |
| 29 Sep 2000 | HKD | 0.3143 | 0.3373 | 0.3028 | 0.3105 | 6.21 | 0.0 (0.0%) | 260,217 |
| 28 Sep 2000 | HKD | 0.3143 | 0.3182 | 0.3067 | 0.3105 | 6.21 | -0.004 (-1.21%) | 31,174 |
| 27 Sep 2000 | HKD | 0.322 | 0.322 | 0.3143 | 0.3143 | 6.286 | -0.008 (-2.39%) | 64,957 |
| 26 Sep 2000 | HKD | 0.3373 | 0.3373 | 0.322 | 0.322 | 6.44 | -0.004 (-1.17%) | 46,043 |
| 25 Sep 2000 | HKD | 0.3143 | 0.3258 | 0.3067 | 0.3258 | 6.516 | +0.019 (+6.23%) | 11,739 |
| 22 Sep 2000 | HKD | 0.3143 | 0.3182 | 0.3067 | 0.3067 | 6.134 | -0.023 (-6.98%) | 43,435 |
| 21 Sep 2000 | HKD | 0.345 | 0.345 | 0.3297 | 0.3297 | 6.594 | -0.023 (-6.52%) | 62,739 |
| 20 Sep 2000 | HKD | 0.3527 | 0.3565 | 0.3527 | 0.3527 | 7.054 | -0.008 (-2.11%) | 157,957 |
| 19 Sep 2000 | HKD | 0.3757 | 0.3833 | 0.3603 | 0.3603 | 7.206 | -0.008 (-2.09%) | 84,522 |
| 18 Sep 2000 | HKD | 0.3833 | 0.3833 | 0.3642 | 0.368 | 7.36 | -0.015 (-3.99%) | 79,304 |
| 15 Sep 2000 | HKD | 0.3795 | 0.391 | 0.3795 | 0.3833 | 7.666 | +0.004 (+1.00%) | 63,783 |
| 14 Sep 2000 | HKD | 0.391 | 0.391 | 0.3795 | 0.3795 | 7.59 | -0.011 (-2.94%) | 35,870 |
| 13 Sep 2000 | HKD | 0.391 | 0.391 | 0.391 | 0.391 | 7.82 | 0.0 (0.0%) | 0 |
| 12 Sep 2000 | HKD | 0.4063 | 0.4063 | 0.3757 | 0.391 | 7.82 | -0.015 (-3.77%) | 101,217 |
| 11 Sep 2000 | HKD | 0.4063 | 0.4063 | 0.391 | 0.4063 | 8.126 | -0.023 (-5.36%) | 68,609 |
| 8 Sep 2000 | HKD | 0.437 | 0.437 | 0.4217 | 0.4293 | 8.586 | 0.0 (0.0%) | 56,087 |
| 7 Sep 2000 | HKD | 0.414 | 0.4293 | 0.4063 | 0.4293 | 8.586 | +0.015 (+3.70%) | 43,565 |
| 6 Sep 2000 | HKD | 0.4217 | 0.4217 | 0.414 | 0.414 | 8.28 | -0.023 (-5.26%) | 85,043 |
| 5 Sep 2000 | HKD | 0.437 | 0.437 | 0.4293 | 0.437 | 8.74 | +0.008 (+1.79%) | 61,957 |
| 4 Sep 2000 | HKD | 0.4217 | 0.4447 | 0.414 | 0.4293 | 8.586 | +0.023 (+5.66%) | 151,565 |
| 1 Sep 2000 | HKD | 0.4447 | 0.4753 | 0.3987 | 0.4063 | 8.126 | -0.031 (-7.03%) | 346,565 |
| 31 Aug 2000 | HKD | 0.46 | 0.46 | 0.414 | 0.437 | 8.74 | -0.023 (-5.00%) | 83,739 |
| 30 Aug 2000 | HKD | 0.4677 | 0.4677 | 0.4523 | 0.46 | 9.2 | -0.015 (-3.22%) | 96,391 |
| 29 Aug 2000 | HKD | 0.46 | 0.483 | 0.46 | 0.4753 | 9.506 | +0.008 (+1.62%) | 64,826 |
| 28 Aug 2000 | HKD | 0.4677 | 0.4753 | 0.4677 | 0.4677 | 9.354 | -0.015 (-3.17%) | 16,957 |
| 25 Aug 2000 | HKD | 0.506 | 0.506 | 0.4677 | 0.483 | 9.66 | -0.023 (-4.55%) | 51,783 |
