| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2000 | HKD | 11.5001 | 11.5001 | 11.0002 | 11.2001 | 24.0938 | -0.6 (-5.08%) | 30,401 |
| 11 Oct 2000 | HKD | 11.8001 | 11.9 | 11.4001 | 11.8001 | 25.3846 | -0.2 (-1.67%) | 31,517 |
| 10 Oct 2000 | HKD | 12.4 | 12.4 | 12 | 12 | 25.8146 | -0.2 (-1.64%) | 21,383 |
| 9 Oct 2000 | HKD | 12 | 12.3 | 12 | 12.2 | 26.2449 | +0.4 (+3.39%) | 22,778 |
| 6 Oct 2000 | HKD | 11.8001 | 11.8001 | 11.8001 | 11.8001 | 25.3846 | 0.0 (0.0%) | 0 |
| 5 Oct 2000 | HKD | 12 | 12.2 | 11.8001 | 11.8001 | 25.3846 | -0.2 (-1.67%) | 17,200 |
| 4 Oct 2000 | HKD | 12.1 | 12.1 | 11.7001 | 12 | 25.8146 | -0.3 (-2.44%) | 24,358 |
| 3 Oct 2000 | HKD | 12.5999 | 12.5999 | 12 | 12.3 | 26.46 | -0.1 (-0.81%) | 35,329 |
| 2 Oct 2000 | HKD | 12.4 | 12.4 | 12.4 | 12.4 | 26.6751 | 0.0 (0.0%) | 0 |
| 29 Sep 2000 | HKD | 12.1 | 12.4 | 11.9 | 12.4 | 26.6751 | +0.3 (+2.48%) | 21,755 |
| 28 Sep 2000 | HKD | 11.8001 | 12.1 | 11.8001 | 12.1 | 26.0297 | +0.3 (+2.54%) | 16,456 |
| 27 Sep 2000 | HKD | 12.4 | 12.4 | 11.8001 | 11.8001 | 25.3846 | -0.2 (-1.67%) | 2,417 |
| 26 Sep 2000 | HKD | 11.6001 | 12 | 11.4001 | 12 | 25.8146 | +0.3 (+2.56%) | 7,903 |
| 25 Sep 2000 | HKD | 11.8001 | 11.8001 | 11.7001 | 11.7001 | 25.1695 | -0.1 (-0.85%) | 15,154 |
| 22 Sep 2000 | HKD | 11.8001 | 11.8001 | 11.7001 | 11.8001 | 25.3846 | -0.2 (-1.67%) | 25,753 |
| 21 Sep 2000 | HKD | 12 | 12 | 11.7001 | 12 | 25.8146 | -0.6 (-4.76%) | 41,837 |
| 20 Sep 2000 | HKD | 12.4999 | 12.5999 | 12.3 | 12.5999 | 27.1051 | +0.6 (+5.00%) | 21,848 |
| 19 Sep 2000 | HKD | 12.4999 | 12.4999 | 11.7001 | 12 | 25.8146 | 0.0 (0.0%) | 66,753 |
| 18 Sep 2000 | HKD | 12.4 | 12.4 | 11.9 | 12 | 25.8146 | -0.6 (-4.76%) | 61,826 |
| 15 Sep 2000 | HKD | 12.5999 | 12.7999 | 12.4999 | 12.5999 | 27.1051 | 0.0 (0.0%) | 53,923 |
| 14 Sep 2000 | HKD | 13.2998 | 13.2998 | 12.5999 | 12.5999 | 27.1051 | -0.6 (-4.54%) | 49,182 |
| 13 Sep 2000 | HKD | 13.1998 | 13.1998 | 13.1998 | 13.1998 | 28.3956 | 0.0 (0.0%) | 0 |
| 12 Sep 2000 | HKD | 12.7999 | 13.1998 | 12.7999 | 13.1998 | 28.3956 | +0.4 (+3.12%) | 96,039 |
| 11 Sep 2000 | HKD | 12.7999 | 12.9999 | 12.4999 | 12.7999 | 27.5354 | 0.0 (0.0%) | 42,302 |
| 8 Sep 2000 | HKD | 12.8999 | 12.8999 | 12.6999 | 12.7999 | 27.5354 | -0.1 (-0.78%) | 34,678 |
| 7 Sep 2000 | HKD | 12.8999 | 12.9999 | 12.8999 | 12.8999 | 27.7505 | 0.0 (0.0%) | 34,120 |
| 6 Sep 2000 | HKD | 12.9999 | 13.2998 | 12.8999 | 12.8999 | 27.7505 | -0.1 (-0.77%) | 109,798 |
| 5 Sep 2000 | HKD | 13.0999 | 13.5998 | 12.5999 | 12.9999 | 27.9656 | +0.1 (+0.78%) | 166,325 |
| 4 Sep 2000 | HKD | 13.1998 | 13.1998 | 12.5999 | 12.8999 | 27.7505 | -0.6 (-4.44%) | 83,209 |
| 1 Sep 2000 | HKD | 12.9999 | 13.4998 | 12.8999 | 13.4998 | 29.041 | +0.4 (+3.05%) | 143,454 |
