| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2000 | HKD | 6.1 | 6.35 | 6.1 | 6.3 | 3.15 | +0.1 (+1.61%) | 780,463 |
| 21 Aug 2000 | HKD | 6.15 | 6.3 | 6.15 | 6.2 | 3.1 | +0.05 (+0.81%) | 969,361 |
| 18 Aug 2000 | HKD | 6.25 | 6.4 | 6.15 | 6.15 | 3.075 | -0.15 (-2.38%) | 790,014 |
| 17 Aug 2000 | HKD | 6.35 | 6.4 | 6.25 | 6.3 | 3.15 | 0.0 (0.0%) | 538,791 |
| 16 Aug 2000 | HKD | 6.4 | 6.4 | 6.25 | 6.3 | 3.15 | -0.1 (-1.56%) | 348,105 |
| 15 Aug 2000 | HKD | 6.45 | 6.45 | 6.35 | 6.4 | 3.2 | +0.05 (+0.79%) | 496,698 |
| 14 Aug 2000 | HKD | 6.35 | 6.45 | 6.2 | 6.35 | 3.175 | +0.05 (+0.79%) | 481,555 |
| 11 Aug 2000 | HKD | 6.3 | 6.3 | 6.15 | 6.3 | 3.15 | -0.1 (-1.56%) | 437,500 |
| 10 Aug 2000 | HKD | 6.55 | 6.55 | 6.35 | 6.4 | 3.2 | -0.1 (-1.54%) | 944,052 |
| 9 Aug 2000 | HKD | 6.25 | 6.6 | 6.15 | 6.5 | 3.25 | +0.25 (+4%) | 2,439,625 |
| 8 Aug 2000 | HKD | 6.2 | 6.3 | 6.2 | 6.25 | 3.125 | +0.05 (+0.81%) | 907,991 |
| 7 Aug 2000 | HKD | 6.1 | 6.25 | 6.1 | 6.2 | 3.1 | -0.1 (-1.59%) | 514,649 |
| 4 Aug 2000 | HKD | 6.25 | 6.35 | 6.15 | 6.3 | 3.15 | +0.1 (+1.61%) | 606,057 |
| 3 Aug 2000 | HKD | 6 | 6.25 | 6 | 6.2 | 3.1 | +0.1 (+1.64%) | 874,123 |
| 2 Aug 2000 | HKD | 6.1 | 6.1 | 6 | 6.1 | 3.05 | -0.2 (-3.17%) | 2,543,422 |
| 1 Aug 2000 | HKD | 6.3 | 6.4 | 6.15 | 6.3 | 3.15 | 0.0 (0.0%) | 657,703 |
| 31 Jul 2000 | HKD | 6.3 | 6.35 | 5.8 | 6.3 | 3.15 | -0.15 (-2.33%) | 1,183,811 |
| 28 Jul 2000 | HKD | 6.65 | 6.65 | 6.45 | 6.45 | 3.225 | -0.2 (-3.01%) | 934,212 |
| 27 Jul 2000 | HKD | 6.7 | 6.8 | 6.65 | 6.65 | 3.325 | -0.15 (-2.21%) | 506,867 |
| 26 Jul 2000 | HKD | 6.85 | 6.9 | 6.65 | 6.8 | 3.4 | +0.2 (+3.03%) | 1,231,586 |
| 25 Jul 2000 | HKD | 6.75 | 6.9 | 6.5 | 6.6 | 3.3 | -0.15 (-2.22%) | 1,118,500 |
| 24 Jul 2000 | HKD | 6.3 | 7.05 | 6.3 | 6.75 | 3.375 | +0.2 (+3.05%) | 2,834,049 |
| 21 Jul 2000 | HKD | 6.45 | 6.7 | 6.4 | 6.55 | 3.275 | +0.2 (+3.15%) | 1,415,367 |
| 20 Jul 2000 | HKD | 6.4 | 6.55 | 6.35 | 6.35 | 3.175 | -0.25 (-3.79%) | 725,614 |
| 19 Jul 2000 | HKD | 6.5 | 6.8 | 6.5 | 6.6 | 3.3 | -0.1 (-1.49%) | 1,103,175 |
| 18 Jul 2000 | HKD | 6.8 | 6.85 | 6.6 | 6.7 | 3.35 | -0.1 (-1.47%) | 918,364 |
| 17 Jul 2000 | HKD | 6.75 | 7 | 6.55 | 6.8 | 3.4 | +0.05 (+0.74%) | 1,959,521 |
| 14 Jul 2000 | HKD | 7.2 | 7.2 | 6.7 | 6.75 | 3.375 | -0.3 (-4.26%) | 1,455,491 |
| 13 Jul 2000 | HKD | 7.3 | 7.7 | 6.9 | 7.05 | 3.525 | -0.2 (-2.76%) | 7,065,524 |
| 12 Jul 2000 | HKD | 6.2 | 7.25 | 6.2 | 7.25 | 3.625 | +0.95 (+15.08%) | 6,961,292 |
