| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2000 | HKD | 3.87 | 3.975 | 3.8 | 3.9 | 7,694.5946 | +0.05 (+1.30%) | 2,486 |
| 22 Aug 2000 | HKD | 3.9 | 3.925 | 3.725 | 3.85 | 7,595.9459 | 0.0 (0.0%) | 3,397 |
| 21 Aug 2000 | HKD | 3.525 | 3.875 | 3.525 | 3.85 | 7,595.9459 | +0.35 (+10%) | 2,130 |
| 18 Aug 2000 | HKD | 3.57 | 3.6 | 3.5 | 3.5 | 6,905.4054 | -0.075 (-2.10%) | 345 |
| 17 Aug 2000 | HKD | 3.6 | 3.7 | 3.525 | 3.575 | 7,053.3784 | -0.025 (-0.69%) | 440 |
| 16 Aug 2000 | HKD | 3.62 | 3.725 | 3.6 | 3.6 | 7,102.7027 | -0.025 (-0.69%) | 607 |
| 15 Aug 2000 | HKD | 3.6 | 3.675 | 3.6 | 3.625 | 7,152.027 | +0.025 (+0.69%) | 377 |
| 14 Aug 2000 | HKD | 3.7 | 3.7 | 3.55 | 3.6 | 7,102.7027 | -0.075 (-2.04%) | 1,423 |
| 11 Aug 2000 | HKD | 3.75 | 3.75 | 3.625 | 3.675 | 7,250.6757 | -0.075 (-2%) | 611 |
| 10 Aug 2000 | HKD | 3.85 | 3.875 | 3.75 | 3.75 | 7,398.6486 | -0.1 (-2.60%) | 1,174 |
| 9 Aug 2000 | HKD | 3.6 | 3.875 | 3.4 | 3.85 | 7,595.9459 | +0.25 (+6.94%) | 1,538 |
| 8 Aug 2000 | HKD | 3.6 | 3.6 | 3.325 | 3.6 | 7,102.7027 | 0.0 (0.0%) | 1,438 |
| 7 Aug 2000 | HKD | 3.6 | 3.675 | 3.6 | 3.6 | 7,102.7027 | -0.025 (-0.69%) | 613 |
| 4 Aug 2000 | HKD | 3.7 | 3.75 | 3.625 | 3.625 | 7,152.027 | -0.05 (-1.36%) | 475 |
| 3 Aug 2000 | HKD | 3.7 | 3.725 | 3.65 | 3.675 | 7,250.6757 | -0.025 (-0.68%) | 248 |
| 2 Aug 2000 | HKD | 3.75 | 3.75 | 3.65 | 3.7 | 7,300 | -0.025 (-0.67%) | 421 |
| 1 Aug 2000 | HKD | 3.85 | 3.875 | 3.7 | 3.725 | 7,349.3243 | -0.075 (-1.97%) | 908 |
| 31 Jul 2000 | HKD | 3.7 | 3.85 | 3.7 | 3.8 | 7,497.2973 | -0.05 (-1.30%) | 737 |
| 28 Jul 2000 | HKD | 4 | 4.025 | 3.8 | 3.85 | 7,595.9459 | -0.15 (-3.75%) | 1,721 |
| 27 Jul 2000 | HKD | 3.72 | 4.1 | 3.7 | 4 | 7,891.8919 | +0.2 (+5.26%) | 3,997 |
| 26 Jul 2000 | HKD | 3.675 | 3.875 | 3.675 | 3.8 | 7,497.2973 | +0.175 (+4.83%) | 1,425 |
| 25 Jul 2000 | HKD | 3.7 | 3.7 | 3.6 | 3.625 | 7,152.027 | -0.1 (-2.68%) | 794 |
| 24 Jul 2000 | HKD | 3.7 | 3.8 | 3.7 | 3.725 | 7,349.3243 | -0.05 (-1.32%) | 821 |
| 21 Jul 2000 | HKD | 3.75 | 3.875 | 3.725 | 3.775 | 7,447.973 | +0.125 (+3.42%) | 1,892 |
| 20 Jul 2000 | HKD | 3.67 | 3.675 | 3.6 | 3.65 | 7,201.3514 | -0.025 (-0.68%) | 605 |
| 19 Jul 2000 | HKD | 3.65 | 3.725 | 3.6 | 3.675 | 7,250.6757 | +0.075 (+2.08%) | 1,007 |
| 18 Jul 2000 | HKD | 3.75 | 3.75 | 3.525 | 3.6 | 7,102.7027 | -0.1 (-2.70%) | 1,459 |
| 17 Jul 2000 | HKD | 3.87 | 3.875 | 3.65 | 3.7 | 7,300 | -0.075 (-1.99%) | 1,202 |
| 14 Jul 2000 | HKD | 4.1 | 4.1 | 3.75 | 3.775 | 7,447.973 | -0.225 (-5.63%) | 3,372 |
| 13 Jul 2000 | HKD | 3.625 | 4.025 | 3.625 | 4 | 7,891.8919 | +0.475 (+13.48%) | 10,204 |
