| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2000 | HKD | 20 | 20.75 | 19.8 | 20.6 | 20.6 | +0.6 (+3%) | 36,463,000 |
| 19 Jul 2000 | HKD | 20.6 | 20.6 | 19.8 | 20 | 20 | -0.4 (-1.96%) | 45,032,000 |
| 18 Jul 2000 | HKD | 21.4 | 21.4 | 20.25 | 20.4 | 20.4 | -1.05 (-4.90%) | 42,164,000 |
| 17 Jul 2000 | HKD | 21.3 | 22 | 21.2 | 21.45 | 21.45 | +0.15 (+0.70%) | 37,007,953 |
| 14 Jul 2000 | HKD | 20.2 | 21.65 | 20.2 | 21.3 | 21.3 | +1.25 (+6.23%) | 57,202,711 |
| 13 Jul 2000 | HKD | 20 | 20.55 | 19.3 | 20.05 | 20.05 | +0.6 (+3.08%) | 65,539,094 |
| 12 Jul 2000 | HKD | 19.5 | 19.65 | 19.2 | 19.45 | 19.45 | +0.05 (+0.26%) | 41,326,500 |
| 11 Jul 2000 | HKD | 19.25 | 19.4 | 18.8 | 19.4 | 19.4 | +0.2 (+1.04%) | 27,549,400 |
| 10 Jul 2000 | HKD | 19.1 | 19.6 | 19.1 | 19.2 | 19.2 | +0.25 (+1.32%) | 38,222,680 |
| 7 Jul 2000 | HKD | 18.7 | 19.05 | 18.6 | 18.95 | 18.95 | +0.55 (+2.99%) | 48,912,699 |
| 6 Jul 2000 | HKD | 18.3 | 18.7 | 18.15 | 18.4 | 18.4 | +0.1 (+0.55%) | 33,580,000 |
| 5 Jul 2000 | HKD | 18.5 | 19.05 | 18.25 | 18.3 | 18.3 | 0.0 (0.0%) | 87,720,508 |
| 4 Jul 2000 | HKD | 17.05 | 18.4 | 17 | 18.3 | 18.3 | +1.35 (+7.96%) | 77,849,148 |
| 3 Jul 2000 | HKD | 16.5 | 17.25 | 16.3 | 16.95 | 16.95 | +0.4 (+2.42%) | 41,316,000 |
| 30 Jun 2000 | HKD | 16.55 | 16.6 | 16.1 | 16.55 | 16.55 | -0.2 (-1.19%) | 30,164,400 |
| 29 Jun 2000 | HKD | 16.9 | 16.9 | 16.4 | 16.75 | 16.75 | -0.25 (-1.47%) | 47,213,992 |
| 28 Jun 2000 | HKD | 16.55 | 17.4 | 16.45 | 17 | 17 | +0.45 (+2.72%) | 71,038,602 |
| 27 Jun 2000 | HKD | 15.8 | 16.7 | 15.8 | 16.55 | 16.55 | +0.8 (+5.08%) | 41,259,000 |
| 26 Jun 2000 | HKD | 15.75 | 15.85 | 15.6 | 15.75 | 15.75 | -0.1 (-0.63%) | 35,125,711 |
| 23 Jun 2000 | HKD | 16.2 | 16.3 | 15.8 | 15.85 | 15.85 | -0.95 (-5.65%) | 64,680,602 |
| 22 Jun 2000 | HKD | 16.75 | 17.3 | 16.55 | 16.8 | 16.8 | 0.0 (0.0%) | 209,609,312 |
