| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 1999 | HKD | 7.85 | 8.05 | 7.8 | 7.9 | 6.5289 | +0.05 (+0.64%) | 1,259,008 |
| 19 Aug 1999 | HKD | 7.45 | 7.95 | 7.45 | 7.85 | 6.4876 | +0.15 (+1.95%) | 359,976 |
| 18 Aug 1999 | HKD | 7.6 | 8.1 | 7.55 | 7.7 | 6.3636 | +0.15 (+1.99%) | 750,807 |
| 17 Aug 1999 | HKD | 7.4 | 7.6 | 7.4 | 7.55 | 6.2397 | +0.55 (+7.86%) | 562,046 |
| 16 Aug 1999 | HKD | 6.5 | 7 | 6.5 | 7 | 5.7851 | +0.45 (+6.87%) | 488,035 |
| 13 Aug 1999 | HKD | 6.6 | 6.6499 | 6.4 | 6.55 | 5.4132 | -0.05 (-0.76%) | 1,554,248 |
| 12 Aug 1999 | HKD | 6.3 | 6.7 | 6.15 | 6.6 | 5.4545 | +0.4 (+6.45%) | 764,117 |
| 11 Aug 1999 | HKD | 6 | 6.4 | 6 | 6.2 | 5.124 | +0.2 (+3.33%) | 563,861 |
| 10 Aug 1999 | HKD | 5.8 | 6.05 | 5.8 | 6 | 4.9587 | +0.2 (+3.45%) | 964,372 |
| 9 Aug 1999 | HKD | 5.8 | 6 | 5.8 | 5.8 | 4.7934 | -0.3 (-4.92%) | 3,630 |
| 6 Aug 1999 | HKD | 6.0999 | 6.0999 | 6.05 | 6.0999 | 5.0412 | -0.1 (-1.61%) | 882,092 |
| 5 Aug 1999 | HKD | 6.4 | 6.7 | 6.2 | 6.2 | 5.124 | -0.25 (-3.88%) | 638,881 |
| 4 Aug 1999 | HKD | 6.0999 | 6.6 | 6.0999 | 6.45 | 5.3306 | +0.35 (+5.74%) | 4,201,734 |
| 3 Aug 1999 | HKD | 5.8 | 6.0999 | 5.8 | 6.0999 | 5.0412 | +0.35 (+6.09%) | 1,029,712 |
| 2 Aug 1999 | HKD | 6 | 6 | 5.75 | 5.75 | 4.7521 | -0.25 (-4.17%) | 741,127 |
| 30 Jul 1999 | HKD | 5.5 | 6 | 5.5 | 6 | 4.9587 | +0.35 (+6.19%) | 1,262,638 |
| 29 Jul 1999 | HKD | 5.9 | 6 | 5.6 | 5.65 | 4.6694 | -0.35 (-5.83%) | 1,690,978 |
| 28 Jul 1999 | HKD | 6.5 | 6.5 | 5.95 | 6 | 4.9587 | -0.45 (-6.98%) | 1,523,998 |
| 27 Jul 1999 | HKD | 6.3 | 6.5 | 6.3 | 6.45 | 5.3306 | +0.05 (+0.78%) | 761,574 |
| 26 Jul 1999 | HKD | 6.9 | 6.9 | 6.35 | 6.4 | 5.2892 | -0.65 (-9.22%) | 278,301 |
| 23 Jul 1999 | HKD | 7 | 7.1999 | 6.8 | 7.05 | 5.8264 | -0.15 (-2.08%) | 2,062,910 |
| 22 Jul 1999 | HKD | 7.5 | 7.6 | 7.1999 | 7.1999 | 5.9503 | -0.4 (-5.26%) | 488,841 |
| 21 Jul 1999 | HKD | 7 | 7.6 | 6.95 | 7.6 | 6.281 | +0.2 (+2.70%) | 1,184,592 |
| 20 Jul 1999 | HKD | 7.1 | 7.5 | 7.1 | 7.4 | 6.1157 | +0.3 (+4.23%) | 284,351 |
| 19 Jul 1999 | HKD | 7.15 | 7.15 | 6.95 | 7.1 | 5.8678 | -0.3 (-4.05%) | 247,446 |
| 16 Jul 1999 | HKD | 7.5 | 7.6 | 7.3 | 7.4 | 6.1157 | -0.55 (-6.92%) | 776,217 |
| 15 Jul 1999 | HKD | 7.7499 | 8.1 | 7.7499 | 7.95 | 6.5702 | +0.2 (+2.58%) | 1,531,815 |
| 14 Jul 1999 | HKD | 8.25 | 8.25 | 7.7499 | 7.7499 | 6.4049 | -0.55 (-6.63%) | 1,473,178 |
| 13 Jul 1999 | HKD | 7.65 | 8.35 | 7.6 | 8.2999 | 6.8594 | +0.65 (+8.50%) | 1,899,099 |
| 12 Jul 1999 | HKD | 7.6 | 7.8 | 7.45 | 7.65 | 6.3223 | +0.1 (+1.32%) | 1,153,132 |
