| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2000 | HKD | 119 | 120 | 119 | 119.5 | 59.75 | +0.5 (+0.42%) | 163,462 |
| 2 May 2000 | HKD | 121 | 121 | 119 | 119 | 59.5 | -3 (-2.46%) | 140,646 |
| 1 May 2000 | HKD | 122 | 122 | 122 | 122 | 61 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | HKD | 122.5 | 122.5 | 121.5 | 122 | 61 | -1.5 (-1.21%) | 275,682 |
| 27 Apr 2000 | HKD | 122.5 | 124.5 | 121 | 123.5 | 61.75 | +1.5 (+1.23%) | 286,640 |
| 26 Apr 2000 | HKD | 119.5 | 123.5 | 119.5 | 122 | 61 | +4 (+3.39%) | 275,910 |
| 25 Apr 2000 | HKD | 118 | 119 | 118 | 118 | 59 | +0.5 (+0.43%) | 185,346 |
| 24 Apr 2000 | HKD | 117.5 | 117.5 | 117.5 | 117.5 | 58.75 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | HKD | 117.5 | 117.5 | 117.5 | 117.5 | 58.75 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | HKD | 117 | 118 | 117 | 117.5 | 58.75 | -2 (-1.67%) | 139,438 |
| 19 Apr 2000 | HKD | 119 | 120 | 119 | 119.5 | 59.75 | +4 (+3.46%) | 359,732 |
| 18 Apr 2000 | HKD | 116 | 116 | 115 | 115.5 | 57.75 | +1.5 (+1.32%) | 223,612 |
| 17 Apr 2000 | HKD | 114 | 114 | 114 | 114 | 57 | -5.5 (-4.60%) | 297,992 |
| 14 Apr 2000 | HKD | 118.5 | 120 | 118.5 | 119.5 | 59.75 | +2 (+1.70%) | 460,046 |
| 13 Apr 2000 | HKD | 116 | 118 | 113.5 | 117.5 | 58.75 | +3 (+2.62%) | 347,752 |
| 12 Apr 2000 | HKD | 114.5 | 115 | 113.5 | 114.5 | 57.25 | 0.0 (0.0%) | 272,930 |
| 11 Apr 2000 | HKD | 117 | 117.5 | 114.5 | 114.5 | 57.25 | -3 (-2.55%) | 516,088 |
| 10 Apr 2000 | HKD | 119 | 119 | 117 | 117.5 | 58.75 | +0.5 (+0.43%) | 515,284 |
| 7 Apr 2000 | HKD | 112 | 120 | 112 | 117 | 58.5 | +6 (+5.41%) | 745,158 |
| 6 Apr 2000 | HKD | 111 | 112 | 111 | 111 | 55.5 | 0.0 (0.0%) | 584,502 |
| 5 Apr 2000 | HKD | 109 | 112 | 109 | 111 | 55.5 | +0.5 (+0.45%) | 705,938 |
| 4 Apr 2000 | HKD | 110.5 | 110.5 | 110.5 | 110.5 | 55.25 | 0.0 (0.0%) | 0 |
| 3 Apr 2000 | HKD | 110 | 112 | 110 | 110.5 | 55.25 | +2.5 (+2.31%) | 762,344 |
| 31 Mar 2000 | HKD | 106.5 | 109.5 | 106.5 | 108 | 54 | +1 (+0.93%) | 536,584 |
| 30 Mar 2000 | HKD | 106 | 108.5 | 106 | 107 | 53.5 | +3 (+2.88%) | 709,032 |
| 29 Mar 2000 | HKD | 106 | 106 | 104 | 104 | 52 | -2 (-1.89%) | 540,716 |
| 28 Mar 2000 | HKD | 103 | 106 | 103 | 106 | 53 | +1.5 (+1.44%) | 688,908 |
| 27 Mar 2000 | HKD | 102 | 105 | 102 | 104.5 | 52.25 | +2 (+1.95%) | 917,764 |
| 24 Mar 2000 | HKD | 100 | 102.5 | 100 | 102.5 | 51.25 | +3.5 (+3.54%) | 505,680 |
| 23 Mar 2000 | HKD | 101 | 102.5 | 99 | 99 | 49.5 | +1 (+1.02%) | 762,798 |
