| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2000 | HKD | 15.9 | 16.1 | 15.8 | 16 | 16 | +0.3 (+1.91%) | 12,533,000 |
| 24 Oct 2000 | HKD | 16.1 | 16.3 | 15.5 | 15.7 | 15.7 | -0.35 (-2.18%) | 13,106,000 |
| 23 Oct 2000 | HKD | 16.35 | 16.4 | 15.9 | 16.05 | 16.05 | -0.3 (-1.83%) | 12,594,100 |
| 20 Oct 2000 | HKD | 16 | 16.55 | 16 | 16.35 | 16.35 | +0.8 (+5.14%) | 28,731,400 |
| 19 Oct 2000 | HKD | 15.45 | 15.65 | 14.7 | 15.55 | 15.55 | +0.1 (+0.65%) | 26,617,000 |
| 18 Oct 2000 | HKD | 15.7 | 15.85 | 15.35 | 15.45 | 15.45 | -0.6 (-3.74%) | 18,434,400 |
| 17 Oct 2000 | HKD | 16.15 | 16.3 | 15.8 | 16.05 | 16.05 | -0.15 (-0.93%) | 6,964,000 |
| 16 Oct 2000 | HKD | 16.4 | 17 | 16.15 | 16.2 | 16.2 | +0.3 (+1.89%) | 14,634,000 |
| 13 Oct 2000 | HKD | 16.3 | 16.3 | 15.5 | 15.9 | 15.9 | -0.85 (-5.07%) | 35,544,711 |
| 12 Oct 2000 | HKD | 17.1 | 17.1 | 16.15 | 16.75 | 16.75 | -0.45 (-2.62%) | 36,996,000 |
| 11 Oct 2000 | HKD | 17.75 | 17.75 | 16.95 | 17.2 | 17.2 | -0.5 (-2.82%) | 10,282,800 |
| 10 Oct 2000 | HKD | 17.7 | 17.95 | 17.5 | 17.7 | 17.7 | 0.0 (0.0%) | 5,810,804 |
| 9 Oct 2000 | HKD | 18.4 | 18.4 | 17.6 | 17.7 | 17.7 | -0.75 (-4.07%) | 12,810,200 |
| 6 Oct 2000 | HKD | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.0 (0.0%) | 0 |
| 5 Oct 2000 | HKD | 17.6 | 18.6 | 17.6 | 18.45 | 18.45 | +1.05 (+6.03%) | 31,857,211 |
| 4 Oct 2000 | HKD | 17 | 17.5 | 16.9 | 17.4 | 17.4 | +0.25 (+1.46%) | 10,044,070 |
| 3 Oct 2000 | HKD | 17.3 | 17.3 | 16.9 | 17.15 | 17.15 | -0.3 (-1.72%) | 13,173,400 |
| 2 Oct 2000 | HKD | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
| 29 Sep 2000 | HKD | 17.65 | 17.7 | 17.3 | 17.45 | 17.45 | +0.15 (+0.87%) | 11,139,960 |
| 28 Sep 2000 | HKD | 17.5 | 17.6 | 17.05 | 17.3 | 17.3 | -0.1 (-0.57%) | 13,495,570 |
| 27 Sep 2000 | HKD | 16.9 | 17.45 | 16.75 | 17.4 | 17.4 | +0.25 (+1.46%) | 26,785,070 |
| 26 Sep 2000 | HKD | 16.5 | 17.3 | 16.5 | 17.15 | 17.15 | +0.35 (+2.08%) | 21,350,061 |
| 25 Sep 2000 | HKD | 16.2 | 16.9 | 16.2 | 16.8 | 16.8 | +1 (+6.33%) | 23,761,000 |
| 22 Sep 2000 | HKD | 16.4 | 16.4 | 15.5 | 15.8 | 15.8 | -0.75 (-4.53%) | 33,881,621 |
| 21 Sep 2000 | HKD | 17.15 | 17.2 | 16.5 | 16.55 | 16.55 | -0.75 (-4.34%) | 20,062,000 |
| 20 Sep 2000 | HKD | 17.3 | 17.5 | 17.1 | 17.3 | 17.3 | +0.2 (+1.17%) | 23,936,600 |
| 19 Sep 2000 | HKD | 17 | 17.2 | 16.4 | 17.1 | 17.1 | -0.2 (-1.16%) | 30,121,850 |
| 18 Sep 2000 | HKD | 18.2 | 18.25 | 17.1 | 17.3 | 17.3 | -1.15 (-6.23%) | 38,531,000 |
| 15 Sep 2000 | HKD | 18.5 | 18.55 | 18.3 | 18.45 | 18.45 | 0.0 (0.0%) | 20,893,869 |
| 14 Sep 2000 | HKD | 18.6 | 18.6 | 18.1 | 18.45 | 18.45 | +0.05 (+0.27%) | 23,520,721 |
