| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2000 | HKD | 3.7 | 3.75 | 3.65 | 3.75 | 1.875 | +0.05 (+1.35%) | 343,035 |
| 13 Nov 2000 | HKD | 3.8 | 3.8 | 3.65 | 3.7 | 1.85 | -0.175 (-4.52%) | 852,500 |
| 10 Nov 2000 | HKD | 3.8 | 3.95 | 3.8 | 3.875 | 1.9375 | -0.125 (-3.13%) | 352,853 |
| 9 Nov 2000 | HKD | 3.925 | 4.05 | 3.925 | 4 | 2 | -0.1 (-2.44%) | 517,500 |
| 8 Nov 2000 | HKD | 4 | 4.275 | 4 | 4.1 | 2.05 | +0.15 (+3.80%) | 2,070,665 |
| 7 Nov 2000 | HKD | 4.2 | 4.2 | 3.9 | 3.95 | 1.975 | -0.15 (-3.66%) | 702,214 |
| 6 Nov 2000 | HKD | 4.025 | 4.3 | 4.025 | 4.1 | 2.05 | +0.075 (+1.86%) | 1,642,519 |
| 3 Nov 2000 | HKD | 4 | 4.125 | 4 | 4.025 | 2.0125 | +0.025 (+0.63%) | 1,117,959 |
| 2 Nov 2000 | HKD | 4.05 | 4.175 | 4 | 4 | 2 | -0.15 (-3.61%) | 543,500 |
| 1 Nov 2000 | HKD | 3.9 | 4.15 | 3.9 | 4.15 | 2.075 | +0.35 (+9.21%) | 1,367,193 |
| 31 Oct 2000 | HKD | 3.675 | 3.875 | 3.625 | 3.8 | 1.9 | +0.1 (+2.70%) | 601,592 |
| 30 Oct 2000 | HKD | 3.6 | 3.7 | 3.6 | 3.7 | 1.85 | +0.075 (+2.07%) | 210,571 |
| 27 Oct 2000 | HKD | 3.675 | 3.7 | 3.6 | 3.625 | 1.8125 | +0.05 (+1.40%) | 419,621 |
| 26 Oct 2000 | HKD | 3.55 | 3.65 | 3.475 | 3.575 | 1.7875 | -0.125 (-3.38%) | 455,445 |
| 25 Oct 2000 | HKD | 3.6 | 3.725 | 3.6 | 3.7 | 1.85 | +0.1 (+2.78%) | 481,846 |
| 24 Oct 2000 | HKD | 3.7 | 3.725 | 3.6 | 3.6 | 1.8 | -0.15 (-4%) | 505,000 |
| 23 Oct 2000 | HKD | 3.775 | 3.85 | 3.65 | 3.75 | 1.875 | 0.0 (0.0%) | 883,207 |
| 20 Oct 2000 | HKD | 3.8 | 3.9 | 3.7 | 3.75 | 1.875 | +0.3 (+8.70%) | 2,094,457 |
| 19 Oct 2000 | HKD | 3.375 | 3.475 | 3.15 | 3.45 | 1.725 | 0.0 (0.0%) | 2,412,643 |
| 18 Oct 2000 | HKD | 3.75 | 3.75 | 3.425 | 3.45 | 1.725 | -0.325 (-8.61%) | 2,182,044 |
| 17 Oct 2000 | HKD | 3.775 | 3.825 | 3.625 | 3.775 | 1.8875 | -0.1 (-2.58%) | 1,228,431 |
| 16 Oct 2000 | HKD | 4.275 | 4.325 | 3.825 | 3.875 | 1.9375 | -0.2 (-4.91%) | 1,802,075 |
| 13 Oct 2000 | HKD | 4.05 | 4.075 | 3.775 | 4.075 | 2.0375 | -0.125 (-2.98%) | 3,984,521 |
| 12 Oct 2000 | HKD | 4 | 4.275 | 3.8 | 4.2 | 2.1 | +0.1 (+2.44%) | 5,322,981 |
| 11 Oct 2000 | HKD | 4.825 | 4.825 | 3.975 | 4.1 | 2.05 | -0.725 (-15.03%) | 4,992,491 |
| 10 Oct 2000 | HKD | 4.8 | 4.875 | 4.775 | 4.825 | 2.4125 | 0.0 (0.0%) | 2,427,299 |
| 9 Oct 2000 | HKD | 5.15 | 5.2 | 4.7 | 4.825 | 2.4125 | -0.375 (-7.21%) | 1,832,457 |
| 6 Oct 2000 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 2.6 | 0.0 (0.0%) | 0 |
| 5 Oct 2000 | HKD | 5.25 | 5.3 | 5.15 | 5.2 | 2.6 | -0.15 (-2.80%) | 1,577,639 |
| 4 Oct 2000 | HKD | 5.25 | 5.4 | 5.25 | 5.35 | 2.675 | -0.05 (-0.93%) | 193,500 |
