| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 1999 | HKD | 1.57 | 1.76 | 1.57 | 1.75 | 234.7059 | +0.16 (+10.06%) | 5,428 |
| 29 Dec 1999 | HKD | 1.6 | 1.65 | 1.59 | 1.59 | 213.2471 | -0.06 (-3.64%) | 3,743 |
| 28 Dec 1999 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 221.2941 | 0.0 (0.0%) | 0 |
| 27 Dec 1999 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 221.2941 | 0.0 (0.0%) | 0 |
| 24 Dec 1999 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 221.2941 | 0.0 (0.0%) | 0 |
| 23 Dec 1999 | HKD | 1.62 | 1.68 | 1.62 | 1.65 | 221.2941 | 0.0 (0.0%) | 19,386 |
| 22 Dec 1999 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 221.2941 | 0.0 (0.0%) | 0 |
| 21 Dec 1999 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 221.2941 | 0.0 (0.0%) | 0 |
| 20 Dec 1999 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 221.2941 | 0.0 (0.0%) | 0 |
| 17 Dec 1999 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 221.2941 | +0.03 (+1.85%) | 15 |
| 16 Dec 1999 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 217.2706 | 0.0 (0.0%) | 0 |
| 15 Dec 1999 | HKD | 1.68 | 1.68 | 1.62 | 1.62 | 217.2706 | -0.06 (-3.57%) | 1,596 |
| 14 Dec 1999 | HKD | 1.72 | 1.72 | 1.64 | 1.68 | 225.3176 | 0.0 (0.0%) | 4,906 |
| 13 Dec 1999 | HKD | 1.63 | 1.69 | 1.63 | 1.68 | 225.3176 | +0.08 (+5%) | 15,360 |
| 10 Dec 1999 | HKD | 1.47 | 1.64 | 1.43 | 1.6 | 214.5882 | +0.11 (+7.38%) | 8,634 |
| 9 Dec 1999 | HKD | 1.41 | 1.49 | 1.39 | 1.49 | 199.8353 | +0.05 (+3.47%) | 16,418 |
| 8 Dec 1999 | HKD | 1.46 | 1.51 | 1.39 | 1.44 | 193.1294 | -0.06 (-4%) | 6,681 |
| 7 Dec 1999 | HKD | 1.59 | 1.59 | 1.46 | 1.5 | 201.1765 | -0.12 (-7.41%) | 3,773 |
| 6 Dec 1999 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 217.2706 | -0.04 (-2.41%) | 224 |
| 3 Dec 1999 | HKD | 1.6 | 1.66 | 1.6 | 1.66 | 222.6353 | +0.01 (+0.61%) | 1,939 |
| 2 Dec 1999 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 221.2941 | -0.03 (-1.79%) | 746 |
| 1 Dec 1999 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 225.3176 | -0.01 (-0.59%) | 746 |
| 30 Nov 1999 | HKD | 1.66 | 1.69 | 1.63 | 1.69 | 226.6588 | +0.02 (+1.20%) | 3,579 |
| 29 Nov 1999 | HKD | 1.69 | 1.69 | 1.67 | 1.67 | 223.9765 | -0.04 (-2.34%) | 1,357 |
| 26 Nov 1999 | HKD | 1.72 | 1.75 | 1.65 | 1.71 | 229.3412 | +0.02 (+1.18%) | 2,118 |
| 25 Nov 1999 | HKD | 1.65 | 1.7 | 1.62 | 1.69 | 226.6588 | +0.05 (+3.05%) | 40,233 |
| 24 Nov 1999 | HKD | 1.65 | 1.65 | 1.59 | 1.64 | 219.9529 | -0.03 (-1.80%) | 2,341 |
| 23 Nov 1999 | HKD | 1.7 | 1.7 | 1.66 | 1.67 | 223.9765 | -0.01 (-0.60%) | 2,595 |
| 22 Nov 1999 | HKD | 1.73 | 1.73 | 1.67 | 1.68 | 225.3176 | -0.02 (-1.18%) | 3,594 |
| 19 Nov 1999 | HKD | 1.74 | 1.74 | 1.69 | 1.7 | 228 | -0.01 (-0.58%) | 3,489 |
