| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2000 | HKD | 2.6806 | 2.6806 | 2.5981 | 2.5981 | 83.1392 | -0.165 (-5.97%) | 80,020 |
| 14 Mar 2000 | HKD | 2.8868 | 2.8868 | 2.6806 | 2.763 | 88.416 | +0.041 (+1.51%) | 161,011 |
| 13 Mar 2000 | HKD | 2.928 | 2.928 | 2.5569 | 2.7218 | 87.0976 | -0.247 (-8.33%) | 252,186 |
| 10 Mar 2000 | HKD | 3.0517 | 3.1342 | 2.8043 | 2.9692 | 95.0144 | -0.165 (-5.26%) | 143,309 |
| 9 Mar 2000 | HKD | 3.2992 | 3.2992 | 3.0517 | 3.1342 | 100.2944 | -0.165 (-5.00%) | 138,217 |
| 8 Mar 2000 | HKD | 3.2992 | 3.3816 | 3.093 | 3.2992 | 105.5744 | -0.247 (-6.98%) | 308,200 |
| 7 Mar 2000 | HKD | 3.7116 | 3.959 | 3.3816 | 3.5466 | 113.4912 | -0.165 (-4.45%) | 1,921,947 |
| 6 Mar 2000 | HKD | 2.8043 | 3.7116 | 2.8043 | 3.7116 | 118.7712 | +0.742 (+25.00%) | 473,333 |
| 3 Mar 2000 | HKD | 2.7218 | 2.9692 | 2.6806 | 2.9692 | 95.0144 | +0.124 (+4.35%) | 159,314 |
| 2 Mar 2000 | HKD | 2.763 | 2.8455 | 2.7218 | 2.8455 | 91.056 | +0.083 (+2.99%) | 166,103 |
| 1 Mar 2000 | HKD | 2.8868 | 2.9692 | 2.7218 | 2.763 | 88.416 | -0.206 (-6.94%) | 145,977 |
| 29 Feb 2000 | HKD | 2.9692 | 3.0105 | 2.8455 | 2.9692 | 95.0144 | +0.206 (+7.46%) | 147,674 |
| 28 Feb 2000 | HKD | 3.1342 | 3.1342 | 2.7218 | 2.763 | 88.416 | -0.495 (-15.19%) | 422,896 |
| 25 Feb 2000 | HKD | 3.4641 | 3.4641 | 3.0517 | 3.2579 | 104.2528 | -0.165 (-4.82%) | 346,270 |
| 24 Feb 2000 | HKD | 3.5466 | 3.6291 | 3.3816 | 3.4229 | 109.5328 | +0.041 (+1.22%) | 414,652 |
| 23 Feb 2000 | HKD | 3.3816 | 3.7116 | 3.2167 | 3.3816 | 108.2112 | 0.0 (0.0%) | 668,535 |
| 22 Feb 2000 | HKD | 3.8765 | 3.8765 | 3.1754 | 3.3816 | 108.2112 | -0.495 (-12.77%) | 700,058 |
| 21 Feb 2000 | HKD | 3.5054 | 4.1239 | 3.5054 | 3.8765 | 124.048 | +0.206 (+5.62%) | 1,010,198 |
| 18 Feb 2000 | HKD | 3.7116 | 3.8353 | 3.6291 | 3.6703 | 117.4496 | +0.165 (+4.70%) | 774,501 |
| 17 Feb 2000 | HKD | 3.5466 | 3.7116 | 3.5054 | 3.5054 | 112.1728 | -0.165 (-4.49%) | 513,101 |
| 16 Feb 2000 | HKD | 3.5466 | 3.8353 | 3.5466 | 3.6703 | 117.4496 | 0.0 (0.0%) | 373,914 |
| 15 Feb 2000 | HKD | 3.7116 | 3.794 | 3.5878 | 3.6703 | 117.4496 | -0.124 (-3.26%) | 619,795 |
| 14 Feb 2000 | HKD | 3.9178 | 4.0415 | 3.6291 | 3.794 | 121.408 | -0.206 (-5.15%) | 476,243 |
| 11 Feb 2000 | HKD | 3.959 | 4.4539 | 3.8765 | 4.0002 | 128.0064 | +0.082 (+2.10%) | 1,023,777 |
| 10 Feb 2000 | HKD | 3.9178 | 3.959 | 3.6291 | 3.9178 | 125.3696 | +0.083 (+2.15%) | 844,095 |
| 9 Feb 2000 | HKD | 4.0827 | 4.2064 | 3.794 | 3.8353 | 122.7296 | -0.124 (-3.12%) | 713,152 |
| 8 Feb 2000 | HKD | 4.0002 | 4.0002 | 3.8765 | 3.959 | 126.688 | -0.041 (-1.03%) | 451,025 |
| 7 Feb 2000 | HKD | 4.0002 | 4.0002 | 4.0002 | 4.0002 | 128.0064 | 0.0 (0.0%) | 0 |
| 4 Feb 2000 | HKD | 4.0002 | 4.0002 | 4.0002 | 4.0002 | 128.0064 | 0.0 (0.0%) | 0 |
| 3 Feb 2000 | HKD | 3.5466 | 4.3714 | 3.5466 | 4.0002 | 128.0064 | +0.412 (+11.49%) | 592,637 |
