| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2000 | HKD | 1.57 | 1.58 | 1.54 | 1.57 | 0.6794 | +0.02 (+1.29%) | 3,357,683 |
| 2 May 2000 | HKD | 1.5001 | 1.56 | 1.5001 | 1.55 | 0.6707 | +0.08 (+5.44%) | 2,019,694 |
| 1 May 2000 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 0.6361 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | HKD | 1.4099 | 1.47 | 1.4099 | 1.47 | 0.6361 | -0.02 (-1.34%) | 1,178,540 |
| 27 Apr 2000 | HKD | 1.47 | 1.5199 | 1.43 | 1.49 | 0.6448 | +0.01 (+0.67%) | 552,296 |
| 26 Apr 2000 | HKD | 1.53 | 1.53 | 1.4801 | 1.4801 | 0.6405 | -0.05 (-3.26%) | 845,776 |
| 25 Apr 2000 | HKD | 1.58 | 1.5901 | 1.5199 | 1.53 | 0.6621 | -0.05 (-3.16%) | 559,229 |
| 24 Apr 2000 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 0.6837 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 0.6837 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | HKD | 1.45 | 1.58 | 1.38 | 1.58 | 0.6837 | +0.1 (+6.75%) | 4,092,537 |
| 19 Apr 2000 | HKD | 1.6299 | 1.7001 | 1.4801 | 1.4801 | 0.6405 | -0.07 (-4.51%) | 7,542,654 |
| 18 Apr 2000 | HKD | 1.5001 | 1.6 | 1.5001 | 1.55 | 0.6707 | +0.13 (+9.15%) | 1,964,233 |
| 17 Apr 2000 | HKD | 1.53 | 1.53 | 1.4001 | 1.42 | 0.6145 | -0.21 (-12.88%) | 1,405,004 |
| 14 Apr 2000 | HKD | 1.6299 | 1.67 | 1.58 | 1.6299 | 0.7053 | -0.04 (-2.40%) | 1,654,115 |
| 13 Apr 2000 | HKD | 1.65 | 1.7001 | 1.65 | 1.67 | 0.7227 | +0.02 (+1.21%) | 1,363,409 |
| 12 Apr 2000 | HKD | 1.5901 | 1.68 | 1.58 | 1.65 | 0.714 | +0.08 (+5.10%) | 2,146,791 |
| 11 Apr 2000 | HKD | 1.57 | 1.57 | 1.54 | 1.57 | 0.6794 | -0.02 (-1.26%) | 704,813 |
| 10 Apr 2000 | HKD | 1.6299 | 1.65 | 1.5901 | 1.5901 | 0.6881 | -0.04 (-2.44%) | 1,215,514 |
| 7 Apr 2000 | HKD | 1.65 | 1.65 | 1.6 | 1.6299 | 0.7053 | +0.02 (+1.23%) | 2,209,184 |
| 6 Apr 2000 | HKD | 1.57 | 1.64 | 1.54 | 1.6101 | 0.6968 | +0.04 (+2.55%) | 1,744,701 |
| 5 Apr 2000 | HKD | 1.6101 | 1.6101 | 1.5101 | 1.57 | 0.6794 | -0.12 (-7.10%) | 3,262,937 |
| 4 Apr 2000 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 0.7313 | 0.0 (0.0%) | 0 |
| 3 Apr 2000 | HKD | 1.7301 | 1.75 | 1.68 | 1.69 | 0.7313 | -0.04 (-2.32%) | 2,856,226 |
| 31 Mar 2000 | HKD | 1.71 | 1.7399 | 1.71 | 1.7301 | 0.7487 | 0.0 (0.0%) | 476,038 |
| 30 Mar 2000 | HKD | 1.7399 | 1.76 | 1.71 | 1.7301 | 0.7487 | -0.01 (-0.56%) | 2,027,551 |
| 29 Mar 2000 | HKD | 1.79 | 1.79 | 1.7201 | 1.7399 | 0.7529 | -0.06 (-3.34%) | 1,217,824 |
| 28 Mar 2000 | HKD | 1.88 | 1.88 | 1.77 | 1.8 | 0.7789 | -0.11 (-5.76%) | 2,639,005 |
| 27 Mar 2000 | HKD | 1.91 | 2.0249 | 1.9 | 1.91 | 0.8265 | 0.0 (0.0%) | 6,452,759 |
| 24 Mar 2000 | HKD | 1.8 | 1.9201 | 1.7399 | 1.91 | 0.8265 | +0.2 (+11.70%) | 7,054,138 |
| 23 Mar 2000 | HKD | 1.7001 | 1.7201 | 1.69 | 1.71 | 0.74 | +0.04 (+2.40%) | 1,229,379 |
