| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 1999 | HKD | 1.07 | 1.07 | 1.03 | 1.07 | 6.0145 | +0.03 (+2.88%) | 712 |
| 16 Dec 1999 | HKD | 1.04 | 1.07 | 1.02 | 1.04 | 5.8459 | -0.04 (-3.70%) | 39,139 |
| 15 Dec 1999 | HKD | 1.06 | 1.08 | 1.03 | 1.08 | 6.0707 | +0.03 (+2.86%) | 35,581 |
| 14 Dec 1999 | HKD | 1.05 | 1.07 | 1.05 | 1.05 | 5.9021 | -0.03 (-2.78%) | 130,581 |
| 13 Dec 1999 | HKD | 1.08 | 1.13 | 1.06 | 1.08 | 6.0707 | -0.02 (-1.82%) | 261,822 |
| 10 Dec 1999 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 6.1831 | 0.0 (0.0%) | 10,674 |
| 9 Dec 1999 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 6.1831 | -0.01 (-0.90%) | 17,790 |
| 8 Dec 1999 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 6.2394 | +0.01 (+0.91%) | 21,348 |
| 7 Dec 1999 | HKD | 1.15 | 1.16 | 1.1 | 1.1 | 6.1831 | -0.06 (-5.17%) | 146,192 |
| 6 Dec 1999 | HKD | 1.05 | 1.16 | 1.04 | 1.16 | 6.5204 | +0.13 (+12.62%) | 93,577 |
| 3 Dec 1999 | HKD | 1.05 | 1.05 | 1.03 | 1.03 | 5.7897 | -0.06 (-5.50%) | 12,453 |
| 2 Dec 1999 | HKD | 1.04 | 1.09 | 1.04 | 1.09 | 6.1269 | 0.0 (0.0%) | 8,895 |
| 1 Dec 1999 | HKD | 1.05 | 1.09 | 1.01 | 1.09 | 6.1269 | 0.0 (0.0%) | 27,753 |
| 30 Nov 1999 | HKD | 1.05 | 1.09 | 1.05 | 1.09 | 6.1269 | +0.01 (+0.93%) | 11,030 |
| 29 Nov 1999 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 6.0707 | 0.0 (0.0%) | 7,116 |
| 26 Nov 1999 | HKD | 1.12 | 1.12 | 1.07 | 1.08 | 6.0707 | -0.02 (-1.82%) | 7,116 |
| 25 Nov 1999 | HKD | 1.07 | 1.11 | 1.07 | 1.1 | 6.1831 | -0.02 (-1.79%) | 17,790 |
| 24 Nov 1999 | HKD | 1.11 | 1.12 | 1.08 | 1.12 | 6.2956 | 0.0 (0.0%) | 128,179 |
| 23 Nov 1999 | HKD | 1.1 | 1.13 | 1.09 | 1.12 | 6.2956 | +0.01 (+0.90%) | 64,401 |
| 22 Nov 1999 | HKD | 1.11 | 1.12 | 1.11 | 1.11 | 6.2394 | -0.01 (-0.89%) | 54,082 |
| 19 Nov 1999 | HKD | 1.13 | 1.14 | 1.1 | 1.12 | 6.2956 | +0.03 (+2.75%) | 140,899 |
| 18 Nov 1999 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 6.1269 | 0.0 (0.0%) | 0 |
| 17 Nov 1999 | HKD | 1.09 | 1.12 | 1.09 | 1.09 | 6.1269 | -0.04 (-3.54%) | 20,558 |
| 16 Nov 1999 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 6.3518 | 0.0 (0.0%) | 35,581 |
| 15 Nov 1999 | HKD | 1.14 | 1.16 | 1.13 | 1.13 | 6.3518 | +0.03 (+2.73%) | 23,127 |
| 12 Nov 1999 | HKD | 1.02 | 1.15 | 1.02 | 1.1 | 6.1831 | +0.06 (+5.77%) | 463,792 |
| 11 Nov 1999 | HKD | 1.12 | 1.12 | 1.04 | 1.04 | 5.8459 | -0.06 (-5.45%) | 39,139 |
| 10 Nov 1999 | HKD | 1.06 | 1.11 | 1.06 | 1.1 | 6.1831 | +0.06 (+5.77%) | 27,397 |
| 9 Nov 1999 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 5.8459 | -0.07 (-6.31%) | 2,224 |
| 8 Nov 1999 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 6.2394 | +0.03 (+2.78%) | 11,675 |
