| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 1999 | HKD | 10.65 | 11.5 | 10.5 | 10.65 | 6.4452 | -0.3 (-2.74%) | 17,888,155 |
| 13 Dec 1999 | HKD | 11.2 | 11.35 | 10.85 | 10.95 | 6.6268 | -0.2 (-1.79%) | 11,265,413 |
| 10 Dec 1999 | HKD | 11.6 | 11.6 | 11.1 | 11.15 | 6.7478 | -0.5 (-4.29%) | 20,215,793 |
| 9 Dec 1999 | HKD | 11.6 | 12.0001 | 11.55 | 11.65 | 7.0504 | +0.35 (+3.10%) | 29,271,217 |
| 8 Dec 1999 | HKD | 11.8 | 11.8 | 11.05 | 11.3 | 6.8386 | -0.6 (-5.04%) | 19,898,782 |
| 7 Dec 1999 | HKD | 12.2 | 12.25 | 11.7 | 11.9 | 7.2017 | -0.3 (-2.46%) | 14,786,966 |
| 6 Dec 1999 | HKD | 12.45 | 12.6 | 12.1 | 12.2 | 7.3832 | -0.2 (-1.61%) | 16,990,296 |
| 3 Dec 1999 | HKD | 12.6 | 12.85 | 12.25 | 12.4 | 7.5043 | -0.2 (-1.59%) | 17,152,875 |
| 2 Dec 1999 | HKD | 12.5 | 12.8 | 12.45 | 12.6 | 7.6253 | +0.4 (+3.28%) | 10,202,061 |
| 1 Dec 1999 | HKD | 11.8 | 12.6 | 11.7 | 12.2 | 7.3832 | +0.25 (+2.09%) | 16,059,279 |
| 30 Nov 1999 | HKD | 12.5 | 12.5 | 11.6 | 11.95 | 7.232 | -0.7 (-5.53%) | 35,695,210 |
| 29 Nov 1999 | HKD | 13.5 | 13.5 | 12.6 | 12.65 | 7.6556 | -0.9 (-6.64%) | 30,750,122 |
| 26 Nov 1999 | HKD | 12.75 | 13.7 | 12.7 | 13.55 | 8.2002 | +0.8 (+6.27%) | 43,905,402 |
| 25 Nov 1999 | HKD | 12.75 | 12.75 | 12.15 | 12.75 | 7.7161 | -3 (-19.05%) | 86,324,617 |
| 24 Nov 1999 | HKD | 15.75 | 15.8 | 15.75 | 15.75 | 9.5317 | 0.0 (0.0%) | 153,712,699 |
