| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2000 | HKD | 1.4756 | 1.4756 | 1.3527 | 1.4193 | 11.0803 | -0.019 (-1.33%) | 3,972,392 |
| 13 Mar 2000 | HKD | 1.3437 | 1.4756 | 1.3053 | 1.4385 | 11.2302 | +0.058 (+4.17%) | 5,952,696 |
| 10 Mar 2000 | HKD | 1.5704 | 1.6281 | 1.2963 | 1.3809 | 10.7805 | -0.17 (-10.98%) | 10,176,405 |
| 9 Mar 2000 | HKD | 1.6281 | 1.7216 | 1.5422 | 1.5512 | 12.11 | -0.038 (-2.42%) | 15,170,204 |
| 8 Mar 2000 | HKD | 1.5986 | 1.6844 | 1.5422 | 1.5896 | 12.4098 | -0.038 (-2.36%) | 8,556,296 |
| 7 Mar 2000 | HKD | 1.5704 | 1.6651 | 1.5512 | 1.6281 | 12.7104 | +0.058 (+3.67%) | 9,105,555 |
| 6 Mar 2000 | HKD | 1.6179 | 1.6934 | 1.5704 | 1.5704 | 12.2599 | -0.01 (-0.65%) | 5,867,387 |
| 3 Mar 2000 | HKD | 1.5614 | 1.6741 | 1.5422 | 1.5806 | 12.3396 | +0.047 (+3.09%) | 6,317,759 |
| 2 Mar 2000 | HKD | 1.7318 | 1.76 | 1.4577 | 1.5332 | 11.9695 | -0.151 (-8.98%) | 7,916,861 |
| 1 Mar 2000 | HKD | 1.6459 | 1.9162 | 1.5896 | 1.6844 | 13.1499 | +0.075 (+4.69%) | 20,504,472 |
| 29 Feb 2000 | HKD | 1.1644 | 1.6179 | 1.1349 | 1.6089 | 12.5605 | +0.474 (+41.77%) | 16,758,060 |
| 28 Feb 2000 | HKD | 1.4193 | 1.4193 | 1.1169 | 1.1349 | 8.86 | -0.275 (-19.53%) | 8,683,364 |
| 25 Feb 2000 | HKD | 1.6371 | 1.7318 | 1.2296 | 1.4103 | 11.01 | -0.227 (-13.85%) | 80,236,637 |
| 24 Feb 2000 | HKD | 1.9585 | 2.011 | 1.6281 | 1.6371 | 12.7806 | -0.207 (-11.24%) | 9,130,917 |
| 23 Feb 2000 | HKD | 1.769 | 2.011 | 1.769 | 1.8445 | 14.3998 | +0.132 (+7.70%) | 12,699,051 |
| 22 Feb 2000 | HKD | 2.2237 | 2.2237 | 1.5422 | 1.7126 | 13.3701 | -0.369 (-17.73%) | 14,013,276 |
| 21 Feb 2000 | HKD | 1.9393 | 2.1763 | 1.8919 | 2.0816 | 16.2508 | +0.142 (+7.34%) | 11,310,277 |
| 18 Feb 2000 | HKD | 1.76 | 2.1994 | 1.76 | 1.9393 | 15.1399 | +0.199 (+11.40%) | 28,473,594 |
| 17 Feb 2000 | HKD | 1.5614 | 1.751 | 1.5512 | 1.7408 | 13.5902 | +0.199 (+12.88%) | 12,649,351 |
| 16 Feb 2000 | HKD | 1.6844 | 1.7037 | 1.5422 | 1.5422 | 12.0398 | -0.104 (-6.30%) | 8,669,786 |
| 15 Feb 2000 | HKD | 1.6844 | 1.76 | 1.6089 | 1.6459 | 12.8493 | +0.009 (+0.54%) | 10,134,391 |
| 14 Feb 2000 | HKD | 1.7037 | 1.8266 | 1.6089 | 1.6371 | 12.7806 | -0.009 (-0.53%) | 16,302,794 |
| 11 Feb 2000 | HKD | 1.514 | 1.7318 | 1.4577 | 1.6459 | 12.8493 | +0.199 (+13.71%) | 14,730,592 |
| 10 Feb 2000 | HKD | 1.514 | 1.5704 | 1.4385 | 1.4474 | 11.2997 | -0.067 (-4.40%) | 7,144,209 |
| 9 Feb 2000 | HKD | 1.4385 | 1.5614 | 1.4001 | 1.514 | 11.8196 | +0.142 (+10.36%) | 11,815,472 |
| 8 Feb 2000 | HKD | 1.2771 | 1.4385 | 1.2489 | 1.3719 | 10.7103 | +0.114 (+9.06%) | 5,147,253 |
| 7 Feb 2000 | HKD | 1.2579 | 1.2579 | 1.2579 | 1.2579 | 9.8203 | 0.0 (0.0%) | 0 |
| 4 Feb 2000 | HKD | 1.2579 | 1.2579 | 1.2579 | 1.2579 | 9.8203 | 0.0 (0.0%) | 0 |
| 3 Feb 2000 | HKD | 1.1822 | 1.2681 | 1.1822 | 1.2579 | 9.8203 | +0.076 (+6.40%) | 4,008,770 |
| 2 Feb 2000 | HKD | 1.2118 | 1.3053 | 1.1734 | 1.1822 | 9.2293 | +0.009 (+0.75%) | 3,824,318 |
