| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2000 | HKD | 6.45 | 6.45 | 6.05 | 6.3 | 3.15 | -0.15 (-2.33%) | 1,296,908 |
| 10 Jul 2000 | HKD | 6.3 | 6.5 | 6.3 | 6.45 | 3.225 | +0.25 (+4.03%) | 1,138,933 |
| 7 Jul 2000 | HKD | 6.05 | 6.3 | 6.05 | 6.2 | 3.1 | +0.15 (+2.48%) | 1,535,785 |
| 6 Jul 2000 | HKD | 6.1 | 6.15 | 5.9 | 6.05 | 3.025 | -0.2 (-3.20%) | 2,947,148 |
| 5 Jul 2000 | HKD | 6.4 | 6.45 | 6.2 | 6.25 | 3.125 | -0.1 (-1.57%) | 1,050,936 |
| 4 Jul 2000 | HKD | 6.35 | 6.5 | 6.35 | 6.35 | 3.175 | 0.0 (0.0%) | 1,095,706 |
| 3 Jul 2000 | HKD | 6.3 | 6.65 | 6.25 | 6.35 | 3.175 | 0.0 (0.0%) | 1,688,003 |
| 30 Jun 2000 | HKD | 6.3 | 6.45 | 6.15 | 6.35 | 3.175 | -0.3 (-4.51%) | 4,162,528 |
| 29 Jun 2000 | HKD | 7 | 7 | 6.65 | 6.65 | 3.325 | -0.3 (-4.32%) | 1,829,704 |
| 28 Jun 2000 | HKD | 6.8 | 7 | 6.8 | 6.95 | 3.475 | +0.05 (+0.72%) | 3,611,723 |
| 27 Jun 2000 | HKD | 7.1 | 7.2 | 6.85 | 6.9 | 3.45 | -0.1 (-1.43%) | 1,646,540 |
| 26 Jun 2000 | HKD | 7.3 | 7.35 | 6.9 | 7 | 3.5 | -0.4 (-5.41%) | 3,906,000 |
| 23 Jun 2000 | HKD | 7.5 | 7.55 | 7.3 | 7.4 | 3.7 | -0.25 (-3.27%) | 971,380 |
| 22 Jun 2000 | HKD | 7.95 | 7.95 | 7.6 | 7.65 | 3.825 | -0.2 (-2.55%) | 678,189 |
| 21 Jun 2000 | HKD | 7.65 | 7.85 | 7.6 | 7.85 | 3.925 | +0.25 (+3.29%) | 800,375 |
| 20 Jun 2000 | HKD | 7.85 | 8 | 7.6 | 7.6 | 3.8 | -0.15 (-1.94%) | 1,147,645 |
| 19 Jun 2000 | HKD | 7.9 | 8 | 7.75 | 7.75 | 3.875 | -0.2 (-2.52%) | 1,514,170 |
| 16 Jun 2000 | HKD | 7.9 | 8 | 7.8 | 7.95 | 3.975 | +0.05 (+0.63%) | 1,054,635 |
| 15 Jun 2000 | HKD | 7.85 | 8 | 7.85 | 7.9 | 3.95 | +0.05 (+0.64%) | 1,085,781 |
| 14 Jun 2000 | HKD | 7.85 | 8.05 | 7.85 | 7.85 | 3.925 | 0.0 (0.0%) | 1,440,628 |
| 13 Jun 2000 | HKD | 8.05 | 8.05 | 7.85 | 7.85 | 3.925 | -0.2 (-2.48%) | 653,238 |
| 12 Jun 2000 | HKD | 8.1 | 8.15 | 7.9 | 8.05 | 4.025 | +0.1 (+1.26%) | 1,284,542 |
| 9 Jun 2000 | HKD | 7.95 | 8.1 | 7.75 | 7.95 | 3.975 | 0.0 (0.0%) | 2,167,565 |
| 8 Jun 2000 | HKD | 8.5 | 8.5 | 7.85 | 7.95 | 3.975 | -0.4 (-4.79%) | 2,093,881 |
| 7 Jun 2000 | HKD | 8.2 | 8.55 | 8.05 | 8.35 | 4.175 | +0.1 (+1.21%) | 4,081,489 |
| 6 Jun 2000 | HKD | 8.25 | 8.25 | 8.25 | 8.25 | 4.125 | 0.0 (0.0%) | 0 |
| 5 Jun 2000 | HKD | 8.05 | 8.5 | 8.05 | 8.25 | 4.125 | +0.75 (+10%) | 5,085,193 |
| 2 Jun 2000 | HKD | 7.65 | 8.25 | 7.4 | 7.5 | 3.75 | +0.2 (+2.74%) | 6,575,355 |
| 1 Jun 2000 | HKD | 7.4 | 7.75 | 7.1 | 7.3 | 3.65 | +0.2 (+2.82%) | 4,583,279 |
| 31 May 2000 | HKD | 7.3 | 7.4 | 7 | 7.1 | 3.55 | +0.15 (+2.16%) | 3,320,287 |
