| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2000 | HKD | 1.2118 | 1.2771 | 1.1541 | 1.1734 | 9.1606 | -0.028 (-2.35%) | 3,069,855 |
| 31 Jan 2000 | HKD | 1.2296 | 1.3155 | 1.1644 | 1.2016 | 9.3807 | -0.038 (-3.10%) | 3,005,297 |
| 28 Jan 2000 | HKD | 1.3347 | 1.3809 | 1.2118 | 1.24 | 9.6805 | -0.037 (-2.91%) | 4,726,599 |
| 27 Jan 2000 | HKD | 1.2873 | 1.4666 | 1.2489 | 1.2771 | 9.9702 | +0.019 (+1.53%) | 7,634,546 |
| 26 Jan 2000 | HKD | 1.2873 | 1.3629 | 1.2016 | 1.2579 | 9.8203 | 0.0 (0.0%) | 4,664,602 |
| 25 Jan 2000 | HKD | 1.3809 | 1.3809 | 1.1452 | 1.2579 | 9.8203 | -0.17 (-11.92%) | 5,086,794 |
| 24 Jan 2000 | HKD | 1.769 | 1.8266 | 1.3719 | 1.4282 | 11.1498 | -0.284 (-16.61%) | 5,932,714 |
| 21 Jan 2000 | HKD | 1.751 | 1.9636 | 1.6934 | 1.7126 | 13.3701 | 0.0 (0.0%) | 9,480,097 |
| 20 Jan 2000 | HKD | 1.4385 | 1.9867 | 1.4193 | 1.7126 | 13.3701 | +0.293 (+20.67%) | 15,584,198 |
| 19 Jan 2000 | HKD | 1.1926 | 1.5614 | 1.1926 | 1.4193 | 11.0803 | +0.19 (+15.43%) | 10,646,759 |
| 18 Jan 2000 | HKD | 1.5614 | 1.6459 | 1.1169 | 1.2296 | 9.5993 | -0.341 (-21.70%) | 8,299,344 |
| 17 Jan 2000 | HKD | 2.2903 | 2.5312 | 1.5512 | 1.5704 | 12.2599 | -0.629 (-28.60%) | 6,329,543 |
| 14 Jan 2000 | HKD | 1.7037 | 2.5541 | 1.7037 | 2.1994 | 17.1705 | +0.666 (+43.45%) | 11,302,335 |
| 13 Jan 2000 | HKD | 0.9837 | 1.8548 | 0.9837 | 1.5332 | 11.9695 | +0.692 (+82.18%) | 10,409,828 |
| 12 Jan 2000 | HKD | 0.8416 | 0.8416 | 0.8416 | 0.8416 | 6.5703 | 0.0 (0.0%) | 0 |
| 11 Jan 2000 | HKD | 0.8416 | 0.8416 | 0.8416 | 0.8416 | 6.5703 | 0.0 (0.0%) | 0 |
| 10 Jan 2000 | HKD | 0.643 | 0.9082 | 0.643 | 0.8416 | 6.5703 | +0.217 (+34.66%) | 3,374,202 |
| 7 Jan 2000 | HKD | 0.6148 | 0.625 | 0.6148 | 0.625 | 4.8793 | +0.01 (+1.66%) | 2,022,318 |
| 6 Jan 2000 | HKD | 0.7187 | 0.7289 | 0.5393 | 0.6148 | 4.7997 | -0.019 (-3.03%) | 2,050,755 |
| 5 Jan 2000 | HKD | 0.4727 | 0.6904 | 0.4727 | 0.634 | 4.9496 | +0.095 (+17.56%) | 3,617,833 |
| 4 Jan 2000 | HKD | 0.3779 | 0.5393 | 0.3779 | 0.5393 | 4.2103 | +0.161 (+42.71%) | 2,625,632 |
| 3 Jan 2000 | HKD | 0.3318 | 0.3971 | 0.3318 | 0.3779 | 2.9502 | +0.046 (+13.89%) | 1,264,525 |
| 31 Dec 1999 | HKD | 0.3318 | 0.3318 | 0.3318 | 0.3318 | 2.5903 | 0.0 (0.0%) | 0 |
| 30 Dec 1999 | HKD | 0.2934 | 0.36 | 0.2934 | 0.3318 | 2.5903 | +0.03 (+9.79%) | 1,109,021 |
| 29 Dec 1999 | HKD | 0.2934 | 0.3022 | 0.2883 | 0.3022 | 2.3592 | +0.018 (+6.26%) | 593,835 |
| 28 Dec 1999 | HKD | 0.2844 | 0.2934 | 0.2703 | 0.2844 | 2.2203 | +0.01 (+3.72%) | 541,830 |
| 27 Dec 1999 | HKD | 0.2742 | 0.2742 | 0.2742 | 0.2742 | 2.1406 | 0.0 (0.0%) | 0 |
| 24 Dec 1999 | HKD | 0.2844 | 0.2844 | 0.2742 | 0.2742 | 2.1406 | -0.01 (-3.59%) | 129,885 |
| 23 Dec 1999 | HKD | 0.2934 | 0.2985 | 0.2844 | 0.2844 | 2.2203 | -0.014 (-4.72%) | 751,901 |
| 22 Dec 1999 | HKD | 0.3215 | 0.3267 | 0.2934 | 0.2985 | 2.3304 | 0.0 (0.0%) | 228,004 |
