| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2000 | HKD | 3.9 | 3.9 | 3.35 | 3.375 | 6,658.7838 | -0.3 (-8.16%) | 1,947 |
| 18 Apr 2000 | HKD | 3.75 | 4.1 | 3.575 | 3.675 | 7,250.6757 | +0.15 (+4.26%) | 2,990 |
| 17 Apr 2000 | HKD | 3.9 | 3.9 | 3.5 | 3.525 | 6,954.7297 | -0.9 (-20.34%) | 3,128 |
| 14 Apr 2000 | HKD | 4.5 | 4.6 | 4.325 | 4.425 | 8,730.4054 | -0.075 (-1.67%) | 2,676 |
| 13 Apr 2000 | HKD | 4.45 | 4.65 | 4.4 | 4.5 | 8,878.3784 | -0.2 (-4.26%) | 2,370 |
| 12 Apr 2000 | HKD | 4.55 | 5.1 | 4.55 | 4.7 | 9,272.973 | -0.15 (-3.09%) | 3,649 |
| 11 Apr 2000 | HKD | 4.75 | 4.875 | 4.2 | 4.85 | 9,568.9189 | +0.125 (+2.65%) | 1,312 |
| 10 Apr 2000 | HKD | 4.85 | 5.45 | 4.625 | 4.725 | 9,322.2973 | -0.05 (-1.05%) | 3,006 |
| 7 Apr 2000 | HKD | 3.9 | 4.8 | 3.9 | 4.775 | 9,420.9459 | +1.15 (+31.72%) | 5,637 |
| 6 Apr 2000 | HKD | 3.57 | 3.875 | 3.55 | 3.625 | 7,152.027 | +0.1 (+2.84%) | 3,059 |
| 5 Apr 2000 | HKD | 4.65 | 4.65 | 3.3 | 3.525 | 6,954.7297 | -1.225 (-25.79%) | 2,644 |
| 4 Apr 2000 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 9,371.6216 | 0.0 (0.0%) | 0 |
| 3 Apr 2000 | HKD | 5.85 | 5.85 | 4.75 | 4.75 | 9,371.6216 | -0.9 (-15.93%) | 824 |
| 31 Mar 2000 | HKD | 5.55 | 5.8 | 5.55 | 5.65 | 11,147.2973 | -0.35 (-5.83%) | 1,166 |
| 30 Mar 2000 | HKD | 5.9 | 6.2 | 5.85 | 6 | 11,837.8378 | -0.05 (-0.83%) | 621 |
| 29 Mar 2000 | HKD | 6.5 | 6.5 | 5.85 | 6.05 | 11,936.4865 | -0.45 (-6.92%) | 1,451 |
| 28 Mar 2000 | HKD | 6.5 | 6.65 | 6.4 | 6.5 | 12,824.3243 | -0.05 (-0.76%) | 660 |
| 27 Mar 2000 | HKD | 6.65 | 7 | 6.55 | 6.55 | 12,922.973 | -0.2 (-2.96%) | 705 |
| 24 Mar 2000 | HKD | 6.5 | 6.95 | 6.4 | 6.75 | 13,317.5676 | +0.4 (+6.30%) | 1,478 |
| 23 Mar 2000 | HKD | 6.5 | 6.55 | 5.9 | 6.35 | 12,528.3784 | -0.1 (-1.55%) | 2,073 |
| 22 Mar 2000 | HKD | 7.05 | 7.05 | 6.3 | 6.45 | 12,725.6757 | -0.6 (-8.51%) | 1,531 |
| 21 Mar 2000 | HKD | 7.2 | 7.45 | 6.9 | 7.05 | 13,909.4595 | -0.3 (-4.08%) | 1,860 |
| 20 Mar 2000 | HKD | 7.05 | 7.5 | 6.95 | 7.35 | 14,501.3514 | -0.05 (-0.68%) | 1,017 |
| 17 Mar 2000 | HKD | 7.2 | 7.5 | 7.2 | 7.4 | 14,600 | +0.4 (+5.71%) | 1,736 |
| 16 Mar 2000 | HKD | 7 | 7.3 | 6.8 | 7 | 13,810.8108 | +0.3 (+4.48%) | 2,400 |
| 15 Mar 2000 | HKD | 6.5 | 6.9 | 6.2 | 6.7 | 13,218.9189 | -0.1 (-1.47%) | 763 |
| 14 Mar 2000 | HKD | 7.25 | 7.25 | 6.4 | 6.8 | 13,416.2162 | -0.55 (-7.48%) | 1,019 |
| 13 Mar 2000 | HKD | 7.3 | 7.6 | 6.9 | 7.35 | 14,501.3514 | -0.35 (-4.55%) | 1,661 |
| 10 Mar 2000 | HKD | 7.8 | 8.15 | 7 | 7.7 | 15,191.8919 | +0.05 (+0.65%) | 1,942 |
| 9 Mar 2000 | HKD | 8 | 8.15 | 7.6 | 7.65 | 15,093.2432 | -0.2 (-2.55%) | 912 |
