| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2000 | HKD | 3.5 | 3.625 | 3.475 | 3.525 | 6,954.7297 | +0.1 (+2.92%) | 3,218 |
| 11 Jul 2000 | HKD | 3.57 | 3.625 | 3.375 | 3.425 | 6,757.4324 | -0.175 (-4.86%) | 2,368 |
| 10 Jul 2000 | HKD | 3.75 | 3.85 | 3.6 | 3.6 | 7,102.7027 | -0.1 (-2.70%) | 2,078 |
| 7 Jul 2000 | HKD | 3.9 | 4 | 3.65 | 3.7 | 7,300 | -0.175 (-4.52%) | 4,953 |
| 6 Jul 2000 | HKD | 3.67 | 3.975 | 3.55 | 3.875 | 7,645.2703 | +0.175 (+4.73%) | 6,923 |
| 5 Jul 2000 | HKD | 3.42 | 3.75 | 3.4 | 3.7 | 7,300 | +0.325 (+9.63%) | 5,254 |
| 4 Jul 2000 | HKD | 3.25 | 3.5 | 3.25 | 3.375 | 6,658.7838 | +0.225 (+7.14%) | 5,737 |
| 3 Jul 2000 | HKD | 3.3 | 3.3 | 3.15 | 3.15 | 6,214.8649 | -0.125 (-3.82%) | 1,886 |
| 30 Jun 2000 | HKD | 3.1 | 3.275 | 3 | 3.275 | 6,461.4865 | +0.2 (+6.50%) | 1,860 |
| 29 Jun 2000 | HKD | 3.3 | 3.4 | 3.075 | 3.075 | 6,066.8919 | -0.25 (-7.52%) | 2,551 |
| 28 Jun 2000 | HKD | 2.97 | 3.325 | 2.925 | 3.325 | 6,560.1351 | +0.35 (+11.76%) | 3,106 |
| 27 Jun 2000 | HKD | 3 | 3.075 | 2.9 | 2.975 | 5,869.5946 | +0.025 (+0.85%) | 1,642 |
| 26 Jun 2000 | HKD | 2.95 | 3.05 | 2.925 | 2.95 | 5,820.2703 | +0.025 (+0.85%) | 1,128 |
| 23 Jun 2000 | HKD | 2.95 | 3.05 | 2.875 | 2.925 | 5,770.9459 | -0.075 (-2.50%) | 1,172 |
| 22 Jun 2000 | HKD | 3.12 | 3.15 | 2.925 | 3 | 5,918.9189 | -0.1 (-3.23%) | 2,262 |
| 21 Jun 2000 | HKD | 2.77 | 3.15 | 2.75 | 3.1 | 6,116.2162 | +0.325 (+11.71%) | 3,486 |
| 20 Jun 2000 | HKD | 2.8 | 2.9 | 2.75 | 2.775 | 5,475 | +0.05 (+1.83%) | 1,537 |
| 19 Jun 2000 | HKD | 2.82 | 2.875 | 2.725 | 2.725 | 5,376.3514 | -0.1 (-3.54%) | 2,110 |
| 16 Jun 2000 | HKD | 3.05 | 3.075 | 2.75 | 2.825 | 5,573.6486 | -0.175 (-5.83%) | 3,028 |
| 15 Jun 2000 | HKD | 3.1 | 3.125 | 2.95 | 3 | 5,918.9189 | -0.05 (-1.64%) | 1,276 |
| 14 Jun 2000 | HKD | 3.12 | 3.175 | 3.025 | 3.05 | 6,017.5676 | 0.0 (0.0%) | 1,224 |
| 13 Jun 2000 | HKD | 3.05 | 3.15 | 3.05 | 3.05 | 6,017.5676 | -0.1 (-3.17%) | 807 |
| 12 Jun 2000 | HKD | 3.2 | 3.275 | 3.1 | 3.15 | 6,214.8649 | -0.025 (-0.79%) | 954 |
| 9 Jun 2000 | HKD | 3.12 | 3.2 | 3.075 | 3.175 | 6,264.1892 | +0.05 (+1.60%) | 1,057 |
| 8 Jun 2000 | HKD | 3.27 | 3.35 | 3.05 | 3.125 | 6,165.5405 | -0.1 (-3.10%) | 2,034 |
| 7 Jun 2000 | HKD | 3.3 | 3.475 | 3.2 | 3.225 | 6,362.8378 | -0.025 (-0.77%) | 4,299 |
| 6 Jun 2000 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 6,412.1622 | 0.0 (0.0%) | 0 |
| 5 Jun 2000 | HKD | 3.1 | 3.275 | 3.1 | 3.25 | 6,412.1622 | +0.3 (+10.17%) | 8,825 |
| 2 Jun 2000 | HKD | 2.8 | 3.075 | 2.8 | 2.95 | 5,820.2703 | +0.225 (+8.26%) | 4,986 |
| 1 Jun 2000 | HKD | 2.62 | 2.75 | 2.525 | 2.725 | 5,376.3514 | +0.125 (+4.81%) | 2,615 |
