| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2000 | HKD | 3.7961 | 3.7961 | 3.7961 | 3.7961 | 0.3796 | 0.0 (0.0%) | 0 |
| 22 Mar 2000 | HKD | 3.7961 | 3.7961 | 3.7961 | 3.7961 | 0.3796 | 0.0 (0.0%) | 0 |
| 21 Mar 2000 | HKD | 3.7961 | 3.7961 | 3.7961 | 3.7961 | 0.3796 | 0.0 (0.0%) | 0 |
| 20 Mar 2000 | HKD | 3.7057 | 3.7961 | 3.7057 | 3.7961 | 0.3796 | 0.0 (0.0%) | 429,287 |
| 17 Mar 2000 | HKD | 3.4797 | 3.7961 | 3.4797 | 3.7961 | 0.3796 | +0.09 (+2.44%) | 59,746 |
| 16 Mar 2000 | HKD | 3.9768 | 4.0672 | 3.5249 | 3.7057 | 0.3706 | 0.0 (0.0%) | 1,274,584 |
| 15 Mar 2000 | HKD | 3.7961 | 3.9316 | 3.6605 | 3.7057 | 0.3706 | -0.316 (-7.86%) | 962,577 |
| 14 Mar 2000 | HKD | 3.9768 | 4.6095 | 3.9316 | 4.022 | 0.4022 | +0.271 (+7.23%) | 3,138,884 |
| 13 Mar 2000 | HKD | 3.7057 | 3.7509 | 3.7057 | 3.7509 | 0.3751 | +0.045 (+1.22%) | 497,884 |
| 10 Mar 2000 | HKD | 3.7057 | 3.7057 | 3.6605 | 3.7057 | 0.3706 | 0.0 (0.0%) | 905,043 |
| 9 Mar 2000 | HKD | 3.8864 | 3.8864 | 3.7057 | 3.7057 | 0.3706 | -0.09 (-2.38%) | 298,731 |
| 8 Mar 2000 | HKD | 3.7961 | 3.7961 | 3.7961 | 3.7961 | 0.3796 | -0.181 (-4.54%) | 232,346 |
| 7 Mar 2000 | HKD | 4.1576 | 4.1576 | 3.9768 | 3.9768 | 0.3977 | -0.181 (-4.35%) | 497,884 |
| 6 Mar 2000 | HKD | 4.1576 | 4.1576 | 4.1576 | 4.1576 | 0.4158 | 0.0 (0.0%) | 0 |
| 3 Mar 2000 | HKD | 3.6605 | 4.1576 | 3.6605 | 4.1576 | 0.4158 | +0.542 (+15.00%) | 201,367 |
| 2 Mar 2000 | HKD | 3.7961 | 3.7961 | 3.6153 | 3.6153 | 0.3615 | -0.181 (-4.76%) | 126,131 |
| 1 Mar 2000 | HKD | 3.7961 | 3.8413 | 3.7961 | 3.7961 | 0.3796 | -0.226 (-5.62%) | 331,923 |
| 29 Feb 2000 | HKD | 3.7961 | 4.022 | 3.7057 | 4.022 | 0.4022 | +0.226 (+5.95%) | 81,874 |
| 28 Feb 2000 | HKD | 3.8864 | 4.022 | 3.7961 | 3.7961 | 0.3796 | -0.226 (-5.62%) | 464,692 |
| 25 Feb 2000 | HKD | 4.248 | 4.248 | 3.9768 | 4.022 | 0.4022 | -0.226 (-5.32%) | 475,756 |
| 24 Feb 2000 | HKD | 4.4739 | 4.4739 | 4.248 | 4.248 | 0.4248 | -0.361 (-7.84%) | 820,956 |
| 23 Feb 2000 | HKD | 4.6095 | 4.6999 | 4.5191 | 4.6095 | 0.461 | -0.271 (-5.56%) | 1,664,040 |
| 22 Feb 2000 | HKD | 4.971 | 4.971 | 4.4287 | 4.8807 | 0.4881 | -0.452 (-8.47%) | 358,477 |
| 21 Feb 2000 | HKD | 5.8749 | 5.8749 | 5.3326 | 5.3326 | 0.5333 | -0.361 (-6.35%) | 298,731 |
| 18 Feb 2000 | HKD | 5.5133 | 5.9652 | 5.5133 | 5.6941 | 0.5694 | +0.271 (+5.00%) | 3,797,198 |
| 17 Feb 2000 | HKD | 5.4229 | 5.5133 | 5.1518 | 5.4229 | 0.5423 | 0.0 (0.0%) | 1,082,069 |
| 16 Feb 2000 | HKD | 5.7845 | 5.9652 | 5.4229 | 5.4229 | 0.5423 | -0.362 (-6.25%) | 1,818,938 |
| 15 Feb 2000 | HKD | 5.6941 | 5.7845 | 4.971 | 5.7845 | 0.5785 | 0.0 (0.0%) | 6,972,595 |
| 14 Feb 2000 | HKD | 4.4287 | 6.3268 | 4.3384 | 5.7845 | 0.5785 | +1.356 (+30.61%) | 6,926,125 |
| 11 Feb 2000 | HKD | 4.6095 | 4.8807 | 4.4287 | 4.4287 | 0.4429 | 0.0 (0.0%) | 721,379 |
