| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2000 | HKD | 102 | 102 | 98 | 98 | 49 | -5 (-4.85%) | 280,662 |
| 21 Mar 2000 | HKD | 102 | 104.5 | 102 | 103 | 51.5 | +2 (+1.98%) | 1,147,332 |
| 20 Mar 2000 | HKD | 97 | 103.5 | 96.5 | 101 | 50.5 | +4.5 (+4.66%) | 1,009,060 |
| 17 Mar 2000 | HKD | 94 | 98.5 | 94 | 96.5 | 48.25 | +2.75 (+2.93%) | 524,852 |
| 16 Mar 2000 | HKD | 92.5 | 93.75 | 92.5 | 93.75 | 46.875 | +1.5 (+1.63%) | 192,744 |
| 15 Mar 2000 | HKD | 92.5 | 93 | 92.25 | 92.25 | 46.125 | -1.5 (-1.60%) | 206,764 |
| 14 Mar 2000 | HKD | 93 | 94 | 93 | 93.75 | 46.875 | +0.25 (+0.27%) | 256,096 |
| 13 Mar 2000 | HKD | 94.25 | 95 | 93.5 | 93.5 | 46.75 | -1.75 (-1.84%) | 492,554 |
| 10 Mar 2000 | HKD | 93.75 | 96 | 93.75 | 95.25 | 47.625 | +2.5 (+2.70%) | 473,470 |
| 9 Mar 2000 | HKD | 92.5 | 93 | 92.5 | 92.75 | 46.375 | +0.25 (+0.27%) | 298,652 |
| 8 Mar 2000 | HKD | 91.5 | 93 | 91.5 | 92.5 | 46.25 | +1 (+1.09%) | 323,630 |
| 7 Mar 2000 | HKD | 91.5 | 92.25 | 91.5 | 91.5 | 45.75 | 0.0 (0.0%) | 368,728 |
| 6 Mar 2000 | HKD | 89.25 | 92.25 | 89.25 | 91.5 | 45.75 | +1.25 (+1.39%) | 330,020 |
| 3 Mar 2000 | HKD | 87 | 90.5 | 87 | 90.25 | 45.125 | +2.5 (+2.85%) | 283,346 |
| 2 Mar 2000 | HKD | 89 | 89 | 87.5 | 87.75 | 43.875 | -1.25 (-1.40%) | 149,638 |
| 1 Mar 2000 | HKD | 85.75 | 89 | 85.75 | 89 | 44.5 | +4 (+4.71%) | 218,110 |
| 29 Feb 2000 | HKD | 81 | 85.5 | 80.75 | 85 | 42.5 | +5.25 (+6.58%) | 178,008 |
| 28 Feb 2000 | HKD | 82.5 | 82.75 | 79 | 79.75 | 39.875 | -3 (-3.63%) | 164,260 |
| 25 Feb 2000 | HKD | 83 | 83 | 82.5 | 82.75 | 41.375 | -0.25 (-0.30%) | 131,074 |
| 24 Feb 2000 | HKD | 83.25 | 83.25 | 82.5 | 83 | 41.5 | -1.25 (-1.48%) | 100,000 |
| 23 Feb 2000 | HKD | 86 | 86 | 83 | 84.25 | 42.125 | -1.75 (-2.03%) | 120,652 |
| 22 Feb 2000 | HKD | 86.25 | 86.5 | 86 | 86 | 43 | -1 (-1.15%) | 130,842 |
| 21 Feb 2000 | HKD | 88 | 89.5 | 87 | 87 | 43.5 | -2.5 (-2.79%) | 212,616 |
| 18 Feb 2000 | HKD | 90 | 90 | 89.5 | 89.5 | 44.75 | -1 (-1.10%) | 203,106 |
| 17 Feb 2000 | HKD | 90.25 | 91 | 90 | 90.5 | 45.25 | +0.25 (+0.28%) | 219,602 |
| 16 Feb 2000 | HKD | 89.5 | 90.5 | 89.5 | 90.25 | 45.125 | 0.0 (0.0%) | 215,350 |
| 15 Feb 2000 | HKD | 89.5 | 90.5 | 89 | 90.25 | 45.125 | +1 (+1.12%) | 218,766 |
| 14 Feb 2000 | HKD | 89.5 | 89.75 | 89 | 89.25 | 44.625 | -0.5 (-0.56%) | 288,798 |
| 11 Feb 2000 | HKD | 90.75 | 90.75 | 89.75 | 89.75 | 44.875 | -1 (-1.10%) | 204,098 |
| 10 Feb 2000 | HKD | 90 | 91 | 90 | 90.75 | 45.375 | +0.75 (+0.83%) | 161,546 |
