| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2000 | HKD | 143 | 143.5 | 143 | 143 | 71.5 | +1 (+0.70%) | 97,070 |
| 26 Jun 2000 | HKD | 143 | 143 | 141 | 142 | 71 | -2 (-1.39%) | 113,378 |
| 23 Jun 2000 | HKD | 143 | 144 | 143 | 144 | 72 | -1.5 (-1.03%) | 85,354 |
| 22 Jun 2000 | HKD | 143 | 146.5 | 143 | 145.5 | 72.75 | +2.5 (+1.75%) | 147,318 |
| 21 Jun 2000 | HKD | 144 | 144 | 142.5 | 143 | 71.5 | -1 (-0.69%) | 113,986 |
| 20 Jun 2000 | HKD | 144 | 144.5 | 144 | 144 | 72 | +1 (+0.70%) | 142,820 |
| 19 Jun 2000 | HKD | 142 | 143.5 | 142 | 143 | 71.5 | +3 (+2.14%) | 111,060 |
| 16 Jun 2000 | HKD | 140 | 142 | 139 | 140 | 70 | 0.0 (0.0%) | 79,144 |
| 15 Jun 2000 | HKD | 140 | 140 | 139 | 140 | 70 | -1.5 (-1.06%) | 134,124 |
| 14 Jun 2000 | HKD | 142 | 142 | 141.5 | 141.5 | 70.75 | -1 (-0.70%) | 119,380 |
| 13 Jun 2000 | HKD | 140 | 145 | 140 | 142.5 | 71.25 | -2.5 (-1.72%) | 240,302 |
| 12 Jun 2000 | HKD | 141.5 | 145 | 141.5 | 145 | 72.5 | +6 (+4.32%) | 292,192 |
| 9 Jun 2000 | HKD | 138 | 140 | 138 | 139 | 69.5 | +0.5 (+0.36%) | 169,790 |
| 8 Jun 2000 | HKD | 140 | 140 | 136 | 138.5 | 69.25 | -3.5 (-2.46%) | 189,358 |
| 7 Jun 2000 | HKD | 137 | 142.5 | 136 | 142 | 71 | +9.5 (+7.17%) | 486,696 |
| 6 Jun 2000 | HKD | 132.5 | 132.5 | 132.5 | 132.5 | 66.25 | 0.0 (0.0%) | 0 |
| 5 Jun 2000 | HKD | 134 | 136 | 131.5 | 132.5 | 66.25 | -4 (-2.93%) | 261,338 |
| 2 Jun 2000 | HKD | 137 | 137 | 136.5 | 136.5 | 68.25 | +1.5 (+1.11%) | 203,772 |
| 1 Jun 2000 | HKD | 137 | 137 | 135 | 135 | 67.5 | +3 (+2.27%) | 368,828 |
| 31 May 2000 | HKD | 131 | 132 | 131 | 132 | 66 | +1.5 (+1.15%) | 106,422 |
| 30 May 2000 | HKD | 128 | 133 | 128 | 130.5 | 65.25 | +6.5 (+5.24%) | 220,174 |
| 29 May 2000 | HKD | 130 | 130 | 124 | 124 | 62 | -6 (-4.62%) | 273,250 |
| 26 May 2000 | HKD | 133 | 134 | 130 | 130 | 65 | -7 (-5.11%) | 467,978 |
| 25 May 2000 | HKD | 132 | 137.5 | 132 | 137 | 68.5 | +5.5 (+4.18%) | 383,438 |
| 24 May 2000 | HKD | 128.5 | 132 | 128.5 | 131.5 | 65.75 | +5 (+3.95%) | 340,510 |
| 23 May 2000 | HKD | 126.5 | 127.5 | 126.5 | 126.5 | 63.25 | 0.0 (0.0%) | 232,048 |
| 22 May 2000 | HKD | 125 | 127.5 | 125 | 126.5 | 63.25 | +3.5 (+2.85%) | 336,420 |
| 19 May 2000 | HKD | 122 | 123 | 122 | 123 | 61.5 | +4 (+3.36%) | 128,422 |
| 18 May 2000 | HKD | 121.5 | 121.5 | 119 | 119 | 59.5 | -6 (-4.80%) | 141,940 |
| 17 May 2000 | HKD | 123 | 126 | 123 | 125 | 62.5 | +4 (+3.31%) | 436,498 |
