| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2000 | HKD | 2.5 | 2.625 | 2.45 | 2.6 | 5,129.7297 | +0.275 (+11.83%) | 4,187 |
| 30 May 2000 | HKD | 2.4 | 2.4 | 2.15 | 2.325 | 4,587.1622 | -0.075 (-3.12%) | 1,948 |
| 29 May 2000 | HKD | 2.25 | 2.4 | 2.175 | 2.4 | 4,735.1351 | +0.15 (+6.67%) | 2,935 |
| 26 May 2000 | HKD | 1.98 | 2.35 | 1.95 | 2.25 | 4,439.1892 | +0.2 (+9.76%) | 3,152 |
| 25 May 2000 | HKD | 2.45 | 2.475 | 1.88 | 2.05 | 4,044.5946 | -0.275 (-11.83%) | 7,374 |
| 24 May 2000 | HKD | 2.5 | 2.5 | 2.2 | 2.325 | 4,587.1622 | -0.35 (-13.08%) | 3,106 |
| 23 May 2000 | HKD | 2.87 | 2.875 | 2.6 | 2.675 | 5,277.7027 | -0.2 (-6.96%) | 1,854 |
| 22 May 2000 | HKD | 2.85 | 2.925 | 2.825 | 2.875 | 5,672.2973 | -0.175 (-5.74%) | 2,245 |
| 19 May 2000 | HKD | 3.1 | 3.225 | 3 | 3.05 | 6,017.5676 | -0.15 (-4.69%) | 2,225 |
| 18 May 2000 | HKD | 3.2 | 3.3 | 3.2 | 3.2 | 6,313.5135 | -0.075 (-2.29%) | 901 |
| 17 May 2000 | HKD | 3.5 | 3.525 | 3.225 | 3.275 | 6,461.4865 | -0.075 (-2.24%) | 1,983 |
| 16 May 2000 | HKD | 3.15 | 3.375 | 3.15 | 3.35 | 6,609.4595 | +0.225 (+7.20%) | 1,729 |
| 15 May 2000 | HKD | 3.2 | 3.3 | 3.1 | 3.125 | 6,165.5405 | -0.1 (-3.10%) | 1,561 |
| 12 May 2000 | HKD | 3.1 | 3.3 | 3.05 | 3.225 | 6,362.8378 | +0.045 (+1.42%) | 1,751 |
| 11 May 2000 | HKD | 3.18 | 3.18 | 3.18 | 3.18 | 6,274.0541 | +0.005 (+0.16%) | 0 |
| 10 May 2000 | HKD | 3.05 | 3.175 | 2.925 | 3.175 | 6,264.1892 | +0.075 (+2.42%) | 1,577 |
| 9 May 2000 | HKD | 3.07 | 3.125 | 2.85 | 3.1 | 6,116.2162 | +0.05 (+1.64%) | 1,569 |
| 8 May 2000 | HKD | 3.55 | 3.575 | 3.025 | 3.05 | 6,017.5676 | -0.35 (-10.29%) | 4,821 |
| 5 May 2000 | HKD | 3.25 | 3.45 | 3.2 | 3.4 | 6,708.1081 | +0.175 (+5.43%) | 4,595 |
| 4 May 2000 | HKD | 3.2 | 3.4 | 3.1 | 3.225 | 6,362.8378 | -0.075 (-2.27%) | 1,623 |
| 3 May 2000 | HKD | 3.4 | 3.4 | 3.2 | 3.3 | 6,510.8108 | -0.125 (-3.65%) | 2,920 |
| 2 May 2000 | HKD | 3.1 | 3.45 | 3.1 | 3.425 | 6,757.4324 | +0.525 (+18.10%) | 4,469 |
| 1 May 2000 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 5,721.6216 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | HKD | 2.65 | 2.9 | 2.6 | 2.9 | 5,721.6216 | +0.375 (+14.85%) | 4,381 |
| 27 Apr 2000 | HKD | 2.47 | 2.65 | 2.325 | 2.525 | 4,981.7568 | +0.05 (+2.02%) | 3,024 |
| 26 Apr 2000 | HKD | 2.9 | 2.95 | 2.425 | 2.475 | 4,883.1081 | -0.3 (-10.81%) | 2,611 |
| 25 Apr 2000 | HKD | 3.25 | 3.25 | 2.75 | 2.775 | 5,475 | -0.455 (-14.09%) | 2,095 |
| 24 Apr 2000 | HKD | 3.23 | 3.23 | 3.23 | 3.23 | 6,372.7027 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | HKD | 3.23 | 3.23 | 3.23 | 3.23 | 6,372.7027 | +0.005 (+0.16%) | 0 |
| 20 Apr 2000 | HKD | 3.3 | 3.3 | 2.9 | 3.225 | 6,362.8378 | -0.15 (-4.44%) | 1,316 |
