| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2000 | HKD | 1.7778 | 1.7778 | 1.7407 | 1.7407 | 1.5621 | -0.028 (-1.57%) | 736,560 |
| 8 Mar 2000 | HKD | 1.8056 | 1.8056 | 1.7685 | 1.7685 | 1.587 | -0.046 (-2.55%) | 133,920 |
| 7 Mar 2000 | HKD | 1.8056 | 1.8982 | 1.8056 | 1.8148 | 1.6286 | -0.106 (-5.54%) | 90,720 |
| 6 Mar 2000 | HKD | 1.9213 | 1.9213 | 1.8519 | 1.9213 | 1.7241 | -0.046 (-2.35%) | 354,456 |
| 3 Mar 2000 | HKD | 1.9676 | 1.9676 | 1.9676 | 1.9676 | 1.7657 | 0.0 (0.0%) | 0 |
| 2 Mar 2000 | HKD | 1.8519 | 1.9676 | 1.8333 | 1.9676 | 1.7657 | +0.116 (+6.25%) | 885,600 |
| 1 Mar 2000 | HKD | 1.8426 | 1.8519 | 1.8426 | 1.8519 | 1.6619 | +0.009 (+0.50%) | 332,640 |
| 29 Feb 2000 | HKD | 1.7963 | 1.8982 | 1.7685 | 1.8426 | 1.6535 | +0.083 (+4.73%) | 179,280 |
| 28 Feb 2000 | HKD | 1.6944 | 1.7593 | 1.6944 | 1.7593 | 1.5788 | +0.028 (+1.61%) | 25,920 |
| 25 Feb 2000 | HKD | 1.7593 | 1.7593 | 1.7222 | 1.7315 | 1.5538 | -0.028 (-1.58%) | 228,960 |
| 24 Feb 2000 | HKD | 1.8519 | 1.8519 | 1.7593 | 1.7593 | 1.5788 | -0.116 (-6.17%) | 19,440 |
| 23 Feb 2000 | HKD | 1.8519 | 1.875 | 1.8333 | 1.875 | 1.6826 | +0.032 (+1.76%) | 181,440 |
| 22 Feb 2000 | HKD | 1.8519 | 1.9676 | 1.8426 | 1.8426 | 1.6535 | -0.032 (-1.73%) | 23,760 |
| 21 Feb 2000 | HKD | 1.7593 | 1.9676 | 1.7222 | 1.875 | 1.6826 | -0.069 (-3.57%) | 555,120 |
| 18 Feb 2000 | HKD | 1.875 | 1.9907 | 1.875 | 1.9444 | 1.7449 | -0.023 (-1.18%) | 498,960 |
| 17 Feb 2000 | HKD | 1.8982 | 1.9907 | 1.8982 | 1.9676 | 1.7657 | +0.093 (+4.94%) | 585,360 |
| 16 Feb 2000 | HKD | 1.8519 | 1.9444 | 1.8519 | 1.875 | 1.6826 | -0.069 (-3.57%) | 930,960 |
| 15 Feb 2000 | HKD | 1.8982 | 1.9444 | 1.8519 | 1.9444 | 1.7449 | +0.092 (+4.99%) | 114,480 |
| 14 Feb 2000 | HKD | 1.9907 | 2.037 | 1.8519 | 1.8519 | 1.6619 | -0.092 (-4.76%) | 594,000 |
| 11 Feb 2000 | HKD | 1.9907 | 1.9907 | 1.9444 | 1.9444 | 1.7449 | -0.046 (-2.33%) | 498,960 |
| 10 Feb 2000 | HKD | 1.9444 | 2.0139 | 1.875 | 1.9907 | 1.7864 | +0.092 (+4.87%) | 349,920 |
| 9 Feb 2000 | HKD | 2.037 | 2.037 | 1.8982 | 1.8982 | 1.7034 | -0.092 (-4.65%) | 432,000 |
| 8 Feb 2000 | HKD | 1.875 | 2.037 | 1.8519 | 1.9907 | 1.7864 | +0.069 (+3.61%) | 406,080 |
| 7 Feb 2000 | HKD | 1.9213 | 1.9213 | 1.9213 | 1.9213 | 1.7241 | 0.0 (0.0%) | 0 |
| 4 Feb 2000 | HKD | 1.9213 | 1.9213 | 1.9213 | 1.9213 | 1.7241 | 0.0 (0.0%) | 0 |
| 3 Feb 2000 | HKD | 2.037 | 2.0602 | 1.9213 | 1.9213 | 1.7241 | -0.093 (-4.60%) | 764,640 |
| 2 Feb 2000 | HKD | 1.8519 | 2.1065 | 1.8519 | 2.0139 | 1.8072 | +0.093 (+4.82%) | 1,861,920 |
| 1 Feb 2000 | HKD | 1.9213 | 1.9676 | 1.9213 | 1.9213 | 1.7241 | -0.023 (-1.19%) | 384,480 |
| 31 Jan 2000 | HKD | 1.9444 | 1.9907 | 1.8519 | 1.9444 | 1.7449 | -0.023 (-1.18%) | 373,680 |
| 28 Jan 2000 | HKD | 1.9907 | 2.0139 | 1.9676 | 1.9676 | 1.7657 | 0.0 (0.0%) | 1,192,320 |
