| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2000 | HKD | 7.6 | 7.6 | 6.75 | 6.95 | 3.475 | -0.55 (-7.33%) | 3,758,197 |
| 29 May 2000 | HKD | 8.2 | 8.3 | 7.15 | 7.5 | 3.75 | -0.8 (-9.64%) | 4,158,869 |
| 26 May 2000 | HKD | 8.8 | 8.8 | 8.3 | 8.3 | 4.15 | -1 (-10.75%) | 3,599,168 |
| 25 May 2000 | HKD | 9.8 | 9.85 | 8.55 | 9.3 | 4.65 | -0.55 (-5.58%) | 5,654,727 |
| 24 May 2000 | HKD | 9.8 | 9.85 | 9.55 | 9.85 | 4.925 | -0.15 (-1.50%) | 3,931,234 |
| 23 May 2000 | HKD | 9.9 | 10 | 9.75 | 10 | 5 | +0.05 (+0.50%) | 2,010,425 |
| 22 May 2000 | HKD | 9.8 | 9.95 | 9.8 | 9.95 | 4.975 | -0.1 (-1.00%) | 1,693,054 |
| 19 May 2000 | HKD | 10 | 10.05 | 9.85 | 10.05 | 5.025 | -0.05 (-0.50%) | 1,782,037 |
| 18 May 2000 | HKD | 9.95 | 10.1 | 9.8 | 10.1 | 5.05 | +0.05 (+0.50%) | 1,316,071 |
| 17 May 2000 | HKD | 10.2 | 10.35 | 9.9 | 10.05 | 5.025 | -0.1 (-0.99%) | 2,387,978 |
| 16 May 2000 | HKD | 10.15 | 10.2 | 9.95 | 10.15 | 5.075 | +0.05 (+0.50%) | 2,448,867 |
| 15 May 2000 | HKD | 10.1 | 10.2 | 9.95 | 10.1 | 5.05 | 0.0 (0.0%) | 3,898,374 |
| 12 May 2000 | HKD | 10 | 10.1 | 9.75 | 10.1 | 5.05 | +0.15 (+1.51%) | 4,082,393 |
| 11 May 2000 | HKD | 9.95 | 9.95 | 9.95 | 9.95 | 4.975 | 0.0 (0.0%) | 0 |
| 10 May 2000 | HKD | 10 | 10.2 | 9.9 | 9.95 | 4.975 | -0.2 (-1.97%) | 1,598,785 |
| 9 May 2000 | HKD | 10 | 10.25 | 9.9 | 10.15 | 5.075 | -0.1 (-0.98%) | 1,242,158 |
| 8 May 2000 | HKD | 10.85 | 10.85 | 10.25 | 10.25 | 5.125 | -0.35 (-3.30%) | 4,062,635 |
| 5 May 2000 | HKD | 10.6 | 10.85 | 10.55 | 10.6 | 5.3 | +0.05 (+0.47%) | 1,432,801 |
| 4 May 2000 | HKD | 10.4 | 10.6 | 10.4 | 10.55 | 5.275 | -0.2 (-1.86%) | 4,415,396 |
| 3 May 2000 | HKD | 10.95 | 11 | 10.5 | 10.75 | 5.375 | -0.3 (-2.71%) | 2,244,296 |
| 2 May 2000 | HKD | 10.55 | 11.1 | 10.45 | 11.05 | 5.525 | +0.9 (+8.87%) | 5,203,328 |
| 1 May 2000 | HKD | 10.15 | 10.15 | 10.15 | 10.15 | 5.075 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | HKD | 10.25 | 10.3 | 10 | 10.15 | 5.075 | +0.05 (+0.50%) | 2,030,696 |
| 27 Apr 2000 | HKD | 10 | 10.55 | 9.95 | 10.1 | 5.05 | 0.0 (0.0%) | 2,915,535 |
| 26 Apr 2000 | HKD | 10.2 | 10.4 | 10.05 | 10.1 | 5.05 | +0.1 (+1%) | 2,191,242 |
| 25 Apr 2000 | HKD | 9.95 | 10.15 | 9.8 | 10 | 5 | -0.05 (-0.50%) | 1,325,540 |
| 24 Apr 2000 | HKD | 10.05 | 10.05 | 10.05 | 10.05 | 5.025 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | HKD | 10.05 | 10.05 | 10.05 | 10.05 | 5.025 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | HKD | 9.9 | 10.2 | 9.75 | 10.05 | 5.025 | -0.25 (-2.43%) | 3,417,114 |
| 19 Apr 2000 | HKD | 10.7 | 10.9 | 9.85 | 10.3 | 5.15 | -0.05 (-0.48%) | 7,502,790 |
