| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2000 | HKD | 10.5 | 10.9 | 10.3 | 10.35 | 5.175 | +0.25 (+2.48%) | 5,033,244 |
| 17 Apr 2000 | HKD | 10 | 10.15 | 8.9 | 10.1 | 5.05 | -1.05 (-9.42%) | 12,326,724 |
| 14 Apr 2000 | HKD | 11.1 | 11.25 | 10.7 | 11.15 | 5.575 | 0.0 (0.0%) | 8,483,773 |
| 13 Apr 2000 | HKD | 10.7 | 11.45 | 10.5 | 11.15 | 5.575 | +0.05 (+0.45%) | 6,970,339 |
| 12 Apr 2000 | HKD | 10.3 | 11.2 | 10.3 | 11.1 | 5.55 | +0.65 (+6.22%) | 6,243,232 |
| 11 Apr 2000 | HKD | 10.2 | 10.6 | 10 | 10.45 | 5.225 | -0.4 (-3.69%) | 6,502,027 |
| 10 Apr 2000 | HKD | 11.3 | 11.7 | 10.65 | 10.85 | 5.425 | -0.2 (-1.81%) | 7,791,378 |
| 7 Apr 2000 | HKD | 11.2 | 11.45 | 11 | 11.05 | 5.525 | +0.35 (+3.27%) | 11,522,026 |
| 6 Apr 2000 | HKD | 10.3 | 10.85 | 10.05 | 10.7 | 5.35 | +0.6 (+5.94%) | 14,865,821 |
| 5 Apr 2000 | HKD | 10 | 10.2 | 9.05 | 10.1 | 5.05 | -1.4 (-12.17%) | 30,895,895 |
| 4 Apr 2000 | HKD | 11.5 | 11.5 | 11.5 | 11.5 | 5.75 | 0.0 (0.0%) | 0 |
| 3 Apr 2000 | HKD | 13 | 13.2 | 11.3 | 11.5 | 5.75 | -1.55 (-11.88%) | 14,713,172 |
| 31 Mar 2000 | HKD | 12.8 | 13.5 | 12.6 | 13.05 | 6.525 | -0.35 (-2.61%) | 14,793,697 |
| 30 Mar 2000 | HKD | 14 | 14 | 13.3 | 13.4 | 6.7 | -1.05 (-7.27%) | 15,020,510 |
| 29 Mar 2000 | HKD | 15.15 | 15.15 | 14.3 | 14.45 | 7.225 | -0.75 (-4.93%) | 15,941,237 |
| 28 Mar 2000 | HKD | 15.5 | 15.55 | 15.1 | 15.2 | 7.6 | -0.3 (-1.94%) | 6,334,441 |
| 27 Mar 2000 | HKD | 15.9 | 16.4 | 15.45 | 15.5 | 7.75 | -0.45 (-2.82%) | 14,370,564 |
| 24 Mar 2000 | HKD | 15.5 | 16.25 | 15.45 | 15.95 | 7.975 | +0.7 (+4.59%) | 24,515,850 |
| 23 Mar 2000 | HKD | 15.45 | 15.6 | 15.05 | 15.25 | 7.625 | +0.1 (+0.66%) | 15,051,040 |
| 22 Mar 2000 | HKD | 15.8 | 16 | 15 | 15.15 | 7.575 | -0.15 (-0.98%) | 22,867,433 |
| 21 Mar 2000 | HKD | 16.1 | 16.45 | 14.9 | 15.3 | 7.65 | -0.8 (-4.97%) | 43,662,438 |
| 20 Mar 2000 | HKD | 15 | 17.35 | 14.55 | 16.1 | 8.05 | +1 (+6.62%) | 94,719,194 |
| 17 Mar 2000 | HKD | 17 | 17.45 | 14.45 | 15.1 | 7.55 | 0.0 (0.0%) | 170,185,541 |
