| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2000 | HKD | 13 | 13.05 | 12.55 | 12.65 | 12.65 | -0.45 (-3.44%) | 27,390,000 |
| 15 Dec 2000 | HKD | 13.6 | 13.6 | 12.95 | 13.1 | 13.1 | -0.7 (-5.07%) | 20,940,500 |
| 14 Dec 2000 | HKD | 13.85 | 14 | 13.65 | 13.8 | 13.8 | -0.1 (-0.72%) | 17,825,000 |
| 13 Dec 2000 | HKD | 13.15 | 13.95 | 13 | 13.9 | 13.9 | +0.8 (+6.11%) | 28,217,850 |
| 12 Dec 2000 | HKD | 13.2 | 13.2 | 13 | 13.1 | 13.1 | -0.05 (-0.38%) | 8,355,000 |
| 11 Dec 2000 | HKD | 13.3 | 13.4 | 12.9 | 13.15 | 13.15 | -0.05 (-0.38%) | 8,576,000 |
| 8 Dec 2000 | HKD | 13.2 | 13.5 | 13.1 | 13.2 | 13.2 | -0.05 (-0.38%) | 12,678,200 |
| 7 Dec 2000 | HKD | 13 | 13.3 | 12.95 | 13.25 | 13.25 | -0.1 (-0.75%) | 11,203,000 |
| 6 Dec 2000 | HKD | 13.7 | 13.8 | 13.2 | 13.35 | 13.35 | +0.55 (+4.30%) | 27,963,869 |
| 5 Dec 2000 | HKD | 13.3 | 13.3 | 12.55 | 12.8 | 12.8 | -0.15 (-1.16%) | 22,081,820 |
| 4 Dec 2000 | HKD | 13 | 13.85 | 12.8 | 12.95 | 12.95 | +0.15 (+1.17%) | 49,027,801 |
| 1 Dec 2000 | HKD | 11.6 | 12.95 | 11.45 | 12.8 | 12.8 | +1.7 (+15.32%) | 102,200,305 |
| 30 Nov 2000 | HKD | 11 | 11.35 | 10.6 | 11.1 | 11.1 | +0.15 (+1.37%) | 40,104,113 |
| 29 Nov 2000 | HKD | 11 | 11.2 | 10.35 | 10.95 | 10.95 | -0.5 (-4.37%) | 54,480,293 |
| 28 Nov 2000 | HKD | 12.2 | 12.2 | 11.45 | 11.45 | 11.45 | -0.85 (-6.91%) | 32,068,500 |
| 27 Nov 2000 | HKD | 12.8 | 12.95 | 10.85 | 12.3 | 12.3 | -0.3 (-2.38%) | 111,438,305 |
| 24 Nov 2000 | HKD | 14.1 | 14.15 | 12.35 | 12.6 | 12.6 | -1.4 (-10%) | 59,854,094 |
| 23 Nov 2000 | HKD | 14.3 | 14.3 | 13.6 | 14 | 14 | -0.8 (-5.41%) | 46,537,000 |
| 22 Nov 2000 | HKD | 15.2 | 15.2 | 14.7 | 14.8 | 14.8 | -0.5 (-3.27%) | 32,879,262 |
| 21 Nov 2000 | HKD | 15.5 | 15.5 | 15.15 | 15.3 | 15.3 | -0.3 (-1.92%) | 23,363,000 |
| 20 Nov 2000 | HKD | 15.7 | 15.75 | 15.55 | 15.6 | 15.6 | -0.05 (-0.32%) | 8,815,000 |
| 17 Nov 2000 | HKD | 15.7 | 15.75 | 15.5 | 15.65 | 15.65 | -0.15 (-0.95%) | 14,951,500 |
| 16 Nov 2000 | HKD | 15.55 | 15.85 | 15.55 | 15.8 | 15.8 | +0.15 (+0.96%) | 12,744,220 |
| 15 Nov 2000 | HKD | 16.1 | 16.15 | 15.6 | 15.65 | 15.65 | -0.05 (-0.32%) | 19,054,000 |
| 14 Nov 2000 | HKD | 15.55 | 15.7 | 15.45 | 15.7 | 15.7 | +0.15 (+0.96%) | 20,047,891 |
| 13 Nov 2000 | HKD | 15.8 | 15.8 | 15.45 | 15.55 | 15.55 | -0.7 (-4.31%) | 48,360,000 |
| 10 Nov 2000 | HKD | 16.35 | 16.5 | 16.15 | 16.25 | 16.25 | -0.15 (-0.91%) | 14,325,500 |
| 9 Nov 2000 | HKD | 16.6 | 16.6 | 16.3 | 16.4 | 16.4 | -0.25 (-1.50%) | 18,524,000 |
| 8 Nov 2000 | HKD | 16.9 | 17.05 | 16.55 | 16.65 | 16.65 | -0.15 (-0.89%) | 20,154,350 |
| 7 Nov 2000 | HKD | 16.9 | 16.9 | 16.55 | 16.8 | 16.8 | 0.0 (0.0%) | 13,370,000 |
