| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2000 | HKD | 1.3501 | 1.3501 | 1.34 | 1.34 | 0.5799 | -0.01 (-0.75%) | 392,847 |
| 13 Jun 2000 | HKD | 1.3501 | 1.36 | 1.3501 | 1.3501 | 0.5842 | -0.02 (-1.46%) | 584,648 |
| 12 Jun 2000 | HKD | 1.36 | 1.3701 | 1.3501 | 1.3701 | 0.5929 | +0.04 (+3.02%) | 554,607 |
| 9 Jun 2000 | HKD | 1.33 | 1.34 | 1.2999 | 1.33 | 0.5755 | +0.03 (+2.32%) | 674,772 |
| 8 Jun 2000 | HKD | 1.2999 | 1.2999 | 1.2999 | 1.2999 | 0.5625 | 0.0 (0.0%) | 1,028,334 |
| 7 Jun 2000 | HKD | 1.2999 | 1.32 | 1.2999 | 1.2999 | 0.5625 | -0 (-0.01%) | 258,817 |
| 6 Jun 2000 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 0.5626 | +0 (+0.01%) | 0 |
| 5 Jun 2000 | HKD | 1.3501 | 1.36 | 1.29 | 1.2999 | 0.5625 | +0.01 (+0.77%) | 7,538,033 |
| 2 Jun 2000 | HKD | 1.29 | 1.34 | 1.2801 | 1.29 | 0.5582 | +0.04 (+3.20%) | 3,929,852 |
| 1 Jun 2000 | HKD | 1.25 | 1.2601 | 1.25 | 1.25 | 0.5409 | +0.04 (+3.31%) | 383,603 |
| 31 May 2000 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 0.5236 | 0.0 (0.0%) | 0 |
| 30 May 2000 | HKD | 1.22 | 1.2601 | 1.21 | 1.21 | 0.5236 | -0.02 (-1.63%) | 376,671 |
| 29 May 2000 | HKD | 1.2401 | 1.25 | 1.22 | 1.23 | 0.5323 | -0.06 (-4.65%) | 415,955 |
| 26 May 2000 | HKD | 1.25 | 1.2999 | 1.25 | 1.29 | 0.5582 | -0.01 (-0.76%) | 1,146,188 |
| 25 May 2000 | HKD | 1.4099 | 1.4099 | 1.2999 | 1.2999 | 0.5625 | -0.11 (-7.80%) | 1,941,124 |
| 24 May 2000 | HKD | 1.44 | 1.44 | 1.4001 | 1.4099 | 0.6101 | -0.03 (-2.09%) | 2,455,522 |
| 23 May 2000 | HKD | 1.47 | 1.4801 | 1.44 | 1.44 | 0.6231 | -0.01 (-0.69%) | 663,217 |
| 22 May 2000 | HKD | 1.45 | 1.47 | 1.44 | 1.45 | 0.6275 | -0.02 (-1.36%) | 1,067,618 |
| 19 May 2000 | HKD | 1.4801 | 1.49 | 1.4601 | 1.47 | 0.6361 | +0.01 (+0.68%) | 2,095,952 |
| 18 May 2000 | HKD | 1.45 | 1.4801 | 1.44 | 1.4601 | 0.6318 | -0.04 (-2.67%) | 716,367 |
| 17 May 2000 | HKD | 1.5001 | 1.5001 | 1.47 | 1.5001 | 0.6492 | 0.0 (0.0%) | 469,105 |
| 16 May 2000 | HKD | 1.4801 | 1.5001 | 1.4801 | 1.5001 | 0.6492 | +0.02 (+1.35%) | 5,572,413 |
| 15 May 2000 | HKD | 1.5001 | 1.5101 | 1.47 | 1.4801 | 0.6405 | +0.01 (+0.69%) | 1,534,413 |
| 12 May 2000 | HKD | 1.42 | 1.47 | 1.4099 | 1.47 | 0.6361 | +0.04 (+2.80%) | 1,257,109 |
| 11 May 2000 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 0.6188 | 0.0 (0.0%) | 0 |
| 10 May 2000 | HKD | 1.4001 | 1.4601 | 1.4001 | 1.43 | 0.6188 | -0.03 (-2.06%) | 1,220,135 |
| 9 May 2000 | HKD | 1.4801 | 1.49 | 1.4601 | 1.4601 | 0.6318 | -0.04 (-2.67%) | 1,885,664 |
| 8 May 2000 | HKD | 1.56 | 1.56 | 1.49 | 1.5001 | 0.6492 | -0.06 (-3.84%) | 3,794,436 |
| 5 May 2000 | HKD | 1.57 | 1.57 | 1.54 | 1.56 | 0.6751 | +0.03 (+1.96%) | 1,721,592 |
| 4 May 2000 | HKD | 1.53 | 1.56 | 1.5101 | 1.53 | 0.6621 | -0.04 (-2.55%) | 891,993 |
