| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 1999 | HKD | 9.75 | 9.75 | 9.3999 | 9.5 | 7.8512 | -0.25 (-2.56%) | 75,020 |
| 23 Dec 1999 | HKD | 9.15 | 10 | 9.15 | 9.75 | 8.0578 | +0.8 (+8.94%) | 602,581 |
| 22 Dec 1999 | HKD | 9 | 9.2 | 8.9 | 8.95 | 7.3967 | +0.1 (+1.13%) | 362,396 |
| 21 Dec 1999 | HKD | 9.25 | 9.25 | 8.75 | 8.8499 | 7.314 | -0.4 (-4.33%) | 427,736 |
| 20 Dec 1999 | HKD | 9.55 | 9.55 | 9.25 | 9.25 | 7.6446 | -0.3 (-3.14%) | 116,039 |
| 17 Dec 1999 | HKD | 9.6 | 10 | 9.5 | 9.55 | 7.8925 | +0.05 (+0.53%) | 1,241,463 |
| 16 Dec 1999 | HKD | 9.3999 | 9.5 | 9.3999 | 9.5 | 7.8512 | +0.1 (+1.06%) | 189,365 |
| 15 Dec 1999 | HKD | 9.3999 | 9.3999 | 9.3 | 9.3999 | 7.7685 | -0.05 (-0.53%) | 569,306 |
| 14 Dec 1999 | HKD | 9.3 | 9.6 | 9.1 | 9.45 | 7.8099 | +0.3 (+3.28%) | 544,501 |
| 13 Dec 1999 | HKD | 9.2 | 9.35 | 9.15 | 9.15 | 7.562 | +0.05 (+0.55%) | 910,527 |
| 10 Dec 1999 | HKD | 9.35 | 9.35 | 8.8499 | 9.1 | 7.5206 | -0.25 (-2.67%) | 1,109,572 |
| 9 Dec 1999 | HKD | 9.5 | 9.65 | 9.35 | 9.35 | 7.7273 | -0.1 (-1.06%) | 842,767 |
| 8 Dec 1999 | HKD | 9.65 | 9.7 | 9.3999 | 9.45 | 7.8099 | -0.2 (-2.07%) | 2,421,215 |
| 7 Dec 1999 | HKD | 9.5 | 9.65 | 9.3 | 9.65 | 7.9752 | -0.05 (-0.52%) | 357,677 |
| 6 Dec 1999 | HKD | 10.1 | 10.4 | 9.6 | 9.7 | 8.0165 | -0.4 (-3.96%) | 914,520 |
| 3 Dec 1999 | HKD | 8.8 | 10.1 | 8.8 | 10.1 | 8.3471 | +1.75 (+20.96%) | 1,634,713 |
| 2 Dec 1999 | HKD | 8.35 | 9.1 | 8.25 | 8.35 | 6.9008 | +0.2 (+2.45%) | 128,328 |
| 1 Dec 1999 | HKD | 8.05 | 8.15 | 8 | 8.15 | 6.7355 | +0.15 (+1.88%) | 487,026 |
| 30 Nov 1999 | HKD | 8 | 8.1 | 8 | 8 | 6.6116 | 0.0 (0.0%) | 552,971 |
| 29 Nov 1999 | HKD | 8 | 8.05 | 7.95 | 8 | 6.6116 | +0.05 (+0.63%) | 798,602 |
| 26 Nov 1999 | HKD | 7.7499 | 8.05 | 7.7499 | 7.95 | 6.5702 | +0.2 (+2.58%) | 1,353,762 |
| 25 Nov 1999 | HKD | 7.7499 | 7.8 | 7.7499 | 7.7499 | 6.4049 | -0.05 (-0.64%) | 475,531 |
| 24 Nov 1999 | HKD | 7.9 | 7.9 | 7.8 | 7.8 | 6.4463 | -0.15 (-1.89%) | 938,962 |
| 23 Nov 1999 | HKD | 8 | 8.05 | 7.95 | 7.95 | 6.5702 | 0.0 (0.0%) | 678,811 |
| 22 Nov 1999 | HKD | 7.9 | 8 | 7.7499 | 7.95 | 6.5702 | -0.05 (-0.63%) | 922,506 |
| 19 Nov 1999 | HKD | 8 | 8 | 7.8 | 8 | 6.6116 | 0.0 (0.0%) | 1,001,882 |
| 18 Nov 1999 | HKD | 8.1 | 8.1 | 8 | 8 | 6.6116 | 0.0 (0.0%) | 382,361 |
| 17 Nov 1999 | HKD | 7.7 | 8.1 | 7.7 | 8 | 6.6116 | +0.1 (+1.27%) | 855,472 |
| 16 Nov 1999 | HKD | 7.65 | 7.9 | 7.65 | 7.9 | 6.5289 | +0.25 (+3.27%) | 204,490 |
| 15 Nov 1999 | HKD | 7.5 | 7.7 | 7.5 | 7.65 | 6.3223 | +0.25 (+3.38%) | 125,840 |
