| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2000 | HKD | 18.4 | 18.65 | 18.25 | 18.45 | 1.845 | -0.05 (-0.27%) | 3,002,000 |
| 21 Sep 2000 | HKD | 18.7 | 18.8 | 18.4 | 18.5 | 1.85 | -0.25 (-1.33%) | 12,394,000 |
| 20 Sep 2000 | HKD | 18.4 | 18.8 | 18.25 | 18.75 | 1.875 | +0.25 (+1.35%) | 12,848,000 |
| 19 Sep 2000 | HKD | 18 | 18.6 | 18 | 18.5 | 1.85 | +0.2 (+1.09%) | 7,734,000 |
| 18 Sep 2000 | HKD | 20.8 | 20.9 | 17.55 | 18.3 | 1.83 | -3.2 (-14.88%) | 12,856,000 |
| 15 Sep 2000 | HKD | 21.8 | 22.05 | 21.3 | 21.5 | 2.15 | -0.65 (-2.93%) | 2,792,000 |
| 14 Sep 2000 | HKD | 22.5 | 22.5 | 21.7 | 22.15 | 2.215 | -0.35 (-1.56%) | 2,264,000 |
| 13 Sep 2000 | HKD | 22.5 | 22.5 | 22.5 | 22.5 | 2.25 | 0.0 (0.0%) | 0 |
| 12 Sep 2000 | HKD | 22.8 | 23 | 21 | 22.5 | 2.25 | -0.4 (-1.75%) | 11,370,000 |
| 11 Sep 2000 | HKD | 23.6 | 23.6 | 22.2 | 22.9 | 2.29 | -0.7 (-2.97%) | 4,744,000 |
| 8 Sep 2000 | HKD | 23.1 | 23.8 | 23.1 | 23.6 | 2.36 | +0.4 (+1.72%) | 20,018,000 |
| 7 Sep 2000 | HKD | 22.3 | 23.25 | 22.25 | 23.2 | 2.32 | +0.75 (+3.34%) | 24,618,000 |
| 6 Sep 2000 | HKD | 21.8 | 22.7 | 21.8 | 22.45 | 2.245 | +0.5 (+2.28%) | 20,812,000 |
| 5 Sep 2000 | HKD | 22.3 | 22.45 | 21.85 | 21.95 | 2.195 | -0.6 (-2.66%) | 7,570,000 |
| 4 Sep 2000 | HKD | 22.6 | 22.8 | 21.8 | 22.55 | 2.255 | -0.25 (-1.10%) | 25,504,000 |
| 1 Sep 2000 | HKD | 22.8 | 23.15 | 22.6 | 22.8 | 2.28 | -0.2 (-0.87%) | 11,780,000 |
| 31 Aug 2000 | HKD | 22.45 | 23.2 | 22.45 | 23 | 2.3 | +0.5 (+2.22%) | 23,196,000 |
| 30 Aug 2000 | HKD | 22.2 | 22.8 | 22.2 | 22.5 | 2.25 | +0.25 (+1.12%) | 44,830,000 |
| 29 Aug 2000 | HKD | 20.85 | 22.5 | 20.7 | 22.25 | 2.225 | +1.45 (+6.97%) | 48,120,000 |
| 28 Aug 2000 | HKD | 21.25 | 21.25 | 20.8 | 20.8 | 2.08 | -0.5 (-2.35%) | 17,324,000 |
| 25 Aug 2000 | HKD | 21.45 | 22.15 | 21.25 | 21.3 | 2.13 | -0.2 (-0.93%) | 44,818,000 |
| 24 Aug 2000 | HKD | 21.5 | 22 | 21.4 | 21.5 | 2.15 | -0.05 (-0.23%) | 39,158,000 |
| 23 Aug 2000 | HKD | 21.4 | 21.95 | 21.25 | 21.55 | 2.155 | 0.0 (0.0%) | 36,624,000 |
| 22 Aug 2000 | HKD | 21.3 | 21.8 | 21.25 | 21.55 | 2.155 | +0.15 (+0.70%) | 26,358,000 |
| 21 Aug 2000 | HKD | 20.8 | 21.65 | 20.8 | 21.4 | 2.14 | +0.4 (+1.90%) | 57,357,999 |
| 18 Aug 2000 | HKD | 19.6 | 21.2 | 19 | 21 | 2.1 | +1.3 (+6.60%) | 67,999,999 |
| 17 Aug 2000 | HKD | 19.6 | 20 | 19.15 | 19.7 | 1.97 | -0.1 (-0.51%) | 65,085,999 |
| 16 Aug 2000 | HKD | 18.1 | 20 | 18.05 | 19.8 | 1.98 | +1.6 (+8.79%) | 78,777,999 |
| 15 Aug 2000 | HKD | 17.5 | 18.6 | 17.5 | 18.2 | 1.82 | +0.7 (+4%) | 58,169,999 |
| 14 Aug 2000 | HKD | 17.9 | 18.45 | 17.35 | 17.5 | 1.75 | -0.3 (-1.69%) | 21,778,000 |
