| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 1999 | HKD | 1.5742 | 1.6247 | 1.5573 | 1.5994 | 1.283 | +0.051 (+3.26%) | 1,303,966 |
| 15 Dec 1999 | HKD | 1.5068 | 1.5573 | 1.5068 | 1.5489 | 1.2425 | +0.025 (+1.65%) | 1,032,203 |
| 14 Dec 1999 | HKD | 1.49 | 1.5237 | 1.49 | 1.5237 | 1.2223 | +0.017 (+1.12%) | 461,250 |
| 13 Dec 1999 | HKD | 1.4731 | 1.5068 | 1.4731 | 1.5068 | 1.2087 | +0.008 (+0.56%) | 314,149 |
| 10 Dec 1999 | HKD | 1.4984 | 1.4984 | 1.4984 | 1.4984 | 1.202 | 0.0 (0.0%) | 0 |
| 9 Dec 1999 | HKD | 1.4984 | 1.4984 | 1.4984 | 1.4984 | 1.202 | 0.0 (0.0%) | 0 |
| 8 Dec 1999 | HKD | 1.4984 | 1.4984 | 1.4984 | 1.4984 | 1.202 | +0.034 (+2.30%) | 19,946 |
| 7 Dec 1999 | HKD | 1.4647 | 1.4647 | 1.4647 | 1.4647 | 1.1749 | 0.0 (0.0%) | 14,959 |
| 6 Dec 1999 | HKD | 1.4647 | 1.4647 | 1.4647 | 1.4647 | 1.1749 | -0.017 (-1.14%) | 37,399 |
| 3 Dec 1999 | HKD | 1.49 | 1.49 | 1.4816 | 1.4816 | 1.1885 | +0.009 (+0.58%) | 49,865 |
| 2 Dec 1999 | HKD | 1.4816 | 1.4816 | 1.4647 | 1.4731 | 1.1817 | 0.0 (0.0%) | 436,318 |
| 1 Dec 1999 | HKD | 1.4731 | 1.4816 | 1.4563 | 1.4731 | 1.1817 | +0.017 (+1.15%) | 99,730 |
| 30 Nov 1999 | HKD | 1.49 | 1.5068 | 1.4563 | 1.4563 | 1.1682 | -0.034 (-2.26%) | 359,027 |
| 29 Nov 1999 | HKD | 1.4647 | 1.49 | 1.4647 | 1.49 | 1.1952 | +0.008 (+0.57%) | 1,336,378 |
| 26 Nov 1999 | HKD | 1.4479 | 1.49 | 1.4479 | 1.4816 | 1.1885 | +0.034 (+2.33%) | 2,226,466 |
| 25 Nov 1999 | HKD | 1.4058 | 1.4479 | 1.4058 | 1.4479 | 1.1615 | +0.042 (+2.99%) | 511,115 |
| 24 Nov 1999 | HKD | 1.3805 | 1.4311 | 1.3721 | 1.4058 | 1.1277 | +0.008 (+0.60%) | 2,131,723 |
| 23 Nov 1999 | HKD | 1.4311 | 1.4311 | 1.3974 | 1.3974 | 1.1209 | -0.034 (-2.35%) | 311,655 |
| 22 Nov 1999 | HKD | 1.4311 | 1.4311 | 1.4311 | 1.4311 | 1.148 | 0.0 (0.0%) | 0 |
| 19 Nov 1999 | HKD | 1.4311 | 1.4311 | 1.4311 | 1.4311 | 1.148 | 0.0 (0.0%) | 0 |
| 18 Nov 1999 | HKD | 1.4311 | 1.4311 | 1.4311 | 1.4311 | 1.148 | +0.017 (+1.20%) | 124,662 |
| 17 Nov 1999 | HKD | 1.4731 | 1.4731 | 1.4142 | 1.4142 | 1.1344 | -0.084 (-5.62%) | 536,047 |
| 16 Nov 1999 | HKD | 1.5068 | 1.5068 | 1.4984 | 1.4984 | 1.202 | -0.017 (-1.11%) | 186,993 |
| 15 Nov 1999 | HKD | 1.4563 | 1.5152 | 1.4563 | 1.5152 | 1.2154 | +0.067 (+4.65%) | 2,031,993 |
| 12 Nov 1999 | HKD | 1.4731 | 1.4731 | 1.4479 | 1.4479 | 1.1615 | -0.025 (-1.71%) | 157,074 |
| 11 Nov 1999 | HKD | 1.4395 | 1.4984 | 1.4395 | 1.4731 | 1.1817 | +0.017 (+1.15%) | 216,912 |
| 10 Nov 1999 | HKD | 1.4647 | 1.4984 | 1.4563 | 1.4563 | 1.1682 | +0.008 (+0.58%) | 811,301 |
| 9 Nov 1999 | HKD | 1.4479 | 1.4479 | 1.4479 | 1.4479 | 1.1615 | 0.0 (0.0%) | 186,993 |
| 8 Nov 1999 | HKD | 1.4563 | 1.4563 | 1.4479 | 1.4479 | 1.1615 | -0.008 (-0.58%) | 72,304 |
| 5 Nov 1999 | HKD | 1.4563 | 1.4563 | 1.4563 | 1.4563 | 1.1682 | -0.017 (-1.14%) | 12,466 |
