| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2000 | HKD | 1.75 | 1.75 | 1.62 | 1.67 | 3,294.8649 | -0.04 (-2.34%) | 267 |
| 26 Dec 2000 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 3,373.7838 | 0.0 (0.0%) | 0 |
| 25 Dec 2000 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 3,373.7838 | 0.0 (0.0%) | 0 |
| 22 Dec 2000 | HKD | 1.79 | 1.79 | 1.7 | 1.71 | 3,373.7838 | -0.04 (-2.29%) | 361 |
| 21 Dec 2000 | HKD | 1.8 | 1.8 | 1.66 | 1.75 | 3,452.7027 | -0.09 (-4.89%) | 1,152 |
| 20 Dec 2000 | HKD | 1.9 | 1.9 | 1.82 | 1.84 | 3,630.2703 | -0.09 (-4.66%) | 741 |
| 19 Dec 2000 | HKD | 2.07 | 2.075 | 1.92 | 1.93 | 3,807.8378 | -0.095 (-4.69%) | 949 |
| 18 Dec 2000 | HKD | 2.12 | 2.2 | 1.95 | 2.025 | 3,995.2703 | -0.175 (-7.95%) | 675 |
| 15 Dec 2000 | HKD | 2.12 | 2.225 | 2.1 | 2.2 | 4,340.5405 | -0.05 (-2.22%) | 970 |
| 14 Dec 2000 | HKD | 2.2 | 2.3 | 2.15 | 2.25 | 4,439.1892 | +0.05 (+2.27%) | 516 |
| 13 Dec 2000 | HKD | 2.125 | 2.275 | 2.125 | 2.2 | 4,340.5405 | +0.05 (+2.33%) | 606 |
| 12 Dec 2000 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 4,241.8919 | +0.025 (+1.18%) | 174 |
| 11 Dec 2000 | HKD | 2.25 | 2.25 | 2.125 | 2.125 | 4,192.5676 | -0.025 (-1.16%) | 365 |
| 8 Dec 2000 | HKD | 2.17 | 2.175 | 2.125 | 2.15 | 4,241.8919 | +0.025 (+1.18%) | 429 |
| 7 Dec 2000 | HKD | 2.22 | 2.225 | 2.1 | 2.125 | 4,192.5676 | -0.1 (-4.49%) | 800 |
| 6 Dec 2000 | HKD | 2.15 | 2.275 | 2.125 | 2.225 | 4,389.8649 | +0.225 (+11.25%) | 1,543 |
| 5 Dec 2000 | HKD | 2.02 | 2.05 | 2 | 2 | 3,945.9459 | 0.0 (0.0%) | 327 |
| 4 Dec 2000 | HKD | 2.1 | 2.1 | 2 | 2 | 3,945.9459 | -0.075 (-3.61%) | 523 |
| 1 Dec 2000 | HKD | 1.96 | 2.125 | 1.89 | 2.075 | 4,093.9189 | +0.115 (+5.87%) | 1,512 |
| 30 Nov 2000 | HKD | 2 | 2.025 | 1.86 | 1.96 | 3,867.027 | -0.065 (-3.21%) | 682 |
| 29 Nov 2000 | HKD | 2.07 | 2.075 | 2 | 2.025 | 3,995.2703 | -0.1 (-4.71%) | 1,398 |
| 28 Nov 2000 | HKD | 2.3 | 2.3 | 2.125 | 2.125 | 4,192.5676 | -0.2 (-8.60%) | 566 |
| 27 Nov 2000 | HKD | 2.35 | 2.35 | 2.225 | 2.325 | 4,587.1622 | +0.05 (+2.20%) | 443 |
| 24 Nov 2000 | HKD | 2.35 | 2.45 | 2.225 | 2.275 | 4,488.5135 | -0.025 (-1.09%) | 877 |
| 23 Nov 2000 | HKD | 2.3 | 2.375 | 2.275 | 2.3 | 4,537.8378 | -0.075 (-3.16%) | 861 |
| 22 Nov 2000 | HKD | 2.47 | 2.475 | 2.35 | 2.375 | 4,685.8108 | -0.1 (-4.04%) | 501 |
| 21 Nov 2000 | HKD | 2.35 | 2.475 | 2.3 | 2.475 | 4,883.1081 | +0.05 (+2.06%) | 383 |
| 20 Nov 2000 | HKD | 2.45 | 2.525 | 2.425 | 2.425 | 4,784.4595 | 0.0 (0.0%) | 200 |
| 17 Nov 2000 | HKD | 2.47 | 2.475 | 2.4 | 2.425 | 4,784.4595 | -0.075 (-3%) | 146 |
| 16 Nov 2000 | HKD | 2.5 | 2.55 | 2.425 | 2.5 | 4,932.4324 | +0.025 (+1.01%) | 446 |
