| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2000 | HKD | 5.4 | 5.55 | 5.3 | 5.4 | 2.7 | -0.15 (-2.70%) | 261,141 |
| 2 Oct 2000 | HKD | 5.55 | 5.55 | 5.55 | 5.55 | 2.775 | 0.0 (0.0%) | 0 |
| 29 Sep 2000 | HKD | 5.7 | 5.8 | 5.55 | 5.55 | 2.775 | -0.1 (-1.77%) | 460,416 |
| 28 Sep 2000 | HKD | 5.45 | 5.65 | 5.45 | 5.65 | 2.825 | +0.2 (+3.67%) | 1,493,492 |
| 27 Sep 2000 | HKD | 5.4 | 5.45 | 5.35 | 5.45 | 2.725 | -0.1 (-1.80%) | 893,931 |
| 26 Sep 2000 | HKD | 6 | 6 | 5.55 | 5.55 | 2.775 | -0.45 (-7.50%) | 272,228 |
| 25 Sep 2000 | HKD | 5.7 | 6 | 5.6 | 6 | 3 | +0.35 (+6.19%) | 938,000 |
| 22 Sep 2000 | HKD | 5.45 | 5.65 | 5.15 | 5.65 | 2.825 | 0.0 (0.0%) | 1,476,713 |
| 21 Sep 2000 | HKD | 5.7 | 5.7 | 5.4 | 5.65 | 2.825 | -0.15 (-2.59%) | 880,678 |
| 20 Sep 2000 | HKD | 5.85 | 5.9 | 5.8 | 5.8 | 2.9 | +0.15 (+2.65%) | 392,625 |
| 19 Sep 2000 | HKD | 5.85 | 5.9 | 5.55 | 5.65 | 2.825 | -0.3 (-5.04%) | 1,284,452 |
| 18 Sep 2000 | HKD | 6.2 | 6.2 | 5.85 | 5.95 | 2.975 | -0.35 (-5.56%) | 893,000 |
| 15 Sep 2000 | HKD | 6.2 | 6.55 | 6.2 | 6.3 | 3.15 | +0.1 (+1.61%) | 255,126 |
| 14 Sep 2000 | HKD | 6.2 | 6.4 | 6.2 | 6.2 | 3.1 | +0.05 (+0.81%) | 457,693 |
| 13 Sep 2000 | HKD | 6.15 | 6.15 | 6.15 | 6.15 | 3.075 | 0.0 (0.0%) | 0 |
| 12 Sep 2000 | HKD | 6.4 | 6.4 | 6.1 | 6.15 | 3.075 | -0.25 (-3.91%) | 1,742,483 |
| 11 Sep 2000 | HKD | 6.9 | 6.95 | 6.3 | 6.4 | 3.2 | -0.5 (-7.25%) | 1,398,817 |
| 8 Sep 2000 | HKD | 6.95 | 7.05 | 6.9 | 6.9 | 3.45 | 0.0 (0.0%) | 568,500 |
| 7 Sep 2000 | HKD | 7.2 | 7.2 | 6.8 | 6.9 | 3.45 | -0.3 (-4.17%) | 1,832,432 |
| 6 Sep 2000 | HKD | 7.4 | 7.75 | 7.2 | 7.2 | 3.6 | -0.15 (-2.04%) | 2,144,997 |
| 5 Sep 2000 | HKD | 7.45 | 7.55 | 7.1 | 7.35 | 3.675 | -0.1 (-1.34%) | 2,167,524 |
| 4 Sep 2000 | HKD | 6.8 | 7.65 | 6.8 | 7.45 | 3.725 | +0.75 (+11.19%) | 9,016,720 |
| 1 Sep 2000 | HKD | 6.4 | 6.75 | 6.4 | 6.7 | 3.35 | +0.3 (+4.69%) | 1,493,000 |
| 31 Aug 2000 | HKD | 6.5 | 6.55 | 6.35 | 6.4 | 3.2 | +0.05 (+0.79%) | 374,581 |
| 30 Aug 2000 | HKD | 6.65 | 6.8 | 6.25 | 6.35 | 3.175 | -0.3 (-4.51%) | 1,000,343 |
| 29 Aug 2000 | HKD | 6.65 | 6.85 | 6.6 | 6.65 | 3.325 | +0.05 (+0.76%) | 806,000 |
| 28 Aug 2000 | HKD | 6.8 | 6.8 | 6.5 | 6.6 | 3.3 | +0.1 (+1.54%) | 960,523 |
| 25 Aug 2000 | HKD | 6.3 | 6.9 | 6.3 | 6.5 | 3.25 | +0.2 (+3.17%) | 5,506,505 |
| 24 Aug 2000 | HKD | 6.2 | 6.35 | 6.2 | 6.3 | 3.15 | +0.1 (+1.61%) | 620,406 |
| 23 Aug 2000 | HKD | 6.2 | 6.45 | 6.2 | 6.2 | 3.1 | -0.1 (-1.59%) | 1,463,115 |
