| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2000 | HKD | 0.84 | 0.8625 | 0.84 | 0.84 | 8.4 | 0.0 (0.0%) | 17,333 |
| 25 Jul 2000 | HKD | 0.8475 | 0.8625 | 0.84 | 0.84 | 8.4 | -0.015 (-1.75%) | 37,067 |
| 24 Jul 2000 | HKD | 0.8625 | 0.8625 | 0.8475 | 0.855 | 8.55 | -0.015 (-1.72%) | 27,467 |
| 21 Jul 2000 | HKD | 0.8775 | 0.8925 | 0.8625 | 0.87 | 8.7 | +0.007 (+0.87%) | 37,600 |
| 20 Jul 2000 | HKD | 0.885 | 0.9 | 0.8625 | 0.8625 | 8.625 | -0.022 (-2.54%) | 34,933 |
| 19 Jul 2000 | HKD | 0.9375 | 0.9375 | 0.885 | 0.885 | 8.85 | -0.03 (-3.28%) | 91,200 |
| 18 Jul 2000 | HKD | 0.9075 | 0.915 | 0.8925 | 0.915 | 9.15 | +0.022 (+2.52%) | 146,400 |
| 17 Jul 2000 | HKD | 0.9 | 0.9075 | 0.8925 | 0.8925 | 8.925 | -0.007 (-0.83%) | 49,600 |
| 14 Jul 2000 | HKD | 0.9075 | 0.9225 | 0.8925 | 0.9 | 9 | 0.0 (0.0%) | 30,400 |
| 13 Jul 2000 | HKD | 0.9 | 0.9 | 0.8775 | 0.9 | 9 | +0.022 (+2.56%) | 168,000 |
| 12 Jul 2000 | HKD | 0.885 | 0.885 | 0.8775 | 0.8775 | 8.775 | -0.007 (-0.85%) | 105,067 |
| 11 Jul 2000 | HKD | 0.87 | 0.885 | 0.87 | 0.885 | 8.85 | +0.015 (+1.72%) | 45,067 |
| 10 Jul 2000 | HKD | 0.885 | 0.915 | 0.87 | 0.87 | 8.7 | -0.015 (-1.69%) | 93,067 |
| 7 Jul 2000 | HKD | 0.9 | 0.9 | 0.885 | 0.885 | 8.85 | -0.015 (-1.67%) | 12,000 |
| 6 Jul 2000 | HKD | 0.915 | 0.915 | 0.9 | 0.9 | 9 | -0.03 (-3.23%) | 26,667 |
| 5 Jul 2000 | HKD | 0.96 | 0.96 | 0.9075 | 0.93 | 9.3 | 0.0 (0.0%) | 39,733 |
| 4 Jul 2000 | HKD | 0.93 | 0.93 | 0.9075 | 0.93 | 9.3 | -0.007 (-0.80%) | 57,067 |
| 3 Jul 2000 | HKD | 0.9075 | 0.975 | 0.9075 | 0.9375 | 9.375 | +0.037 (+4.17%) | 89,067 |
| 30 Jun 2000 | HKD | 0.8325 | 0.9 | 0.8325 | 0.9 | 9 | +0.075 (+9.09%) | 47,467 |
| 29 Jun 2000 | HKD | 0.855 | 0.855 | 0.825 | 0.825 | 8.25 | 0.0 (0.0%) | 4,000 |
| 28 Jun 2000 | HKD | 0.825 | 0.825 | 0.825 | 0.825 | 8.25 | 0.0 (0.0%) | 267 |
| 27 Jun 2000 | HKD | 0.8325 | 0.8325 | 0.8175 | 0.825 | 8.25 | -0.007 (-0.90%) | 48,800 |
| 26 Jun 2000 | HKD | 0.8325 | 0.8625 | 0.8325 | 0.8325 | 8.325 | -0.007 (-0.89%) | 1,600 |
| 23 Jun 2000 | HKD | 0.84 | 0.855 | 0.84 | 0.84 | 8.4 | -0.022 (-2.61%) | 16,800 |
| 22 Jun 2000 | HKD | 0.8475 | 0.8625 | 0.825 | 0.8625 | 8.625 | +0.015 (+1.77%) | 15,200 |
| 21 Jun 2000 | HKD | 0.8175 | 0.87 | 0.8175 | 0.8475 | 8.475 | +0.03 (+3.67%) | 20,800 |
| 20 Jun 2000 | HKD | 0.9375 | 0.9375 | 0.8175 | 0.8175 | 8.175 | -0.113 (-12.10%) | 54,933 |
| 19 Jun 2000 | HKD | 0.9525 | 0.9525 | 0.93 | 0.93 | 9.3 | -0.007 (-0.80%) | 21,067 |
| 16 Jun 2000 | HKD | 0.93 | 0.945 | 0.915 | 0.9375 | 9.375 | +0.007 (+0.81%) | 21,600 |
| 15 Jun 2000 | HKD | 0.975 | 0.9825 | 0.9 | 0.93 | 9.3 | -0.075 (-7.46%) | 23,200 |
