| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 1999 | HKD | 1.33 | 1.44 | 1.24 | 1.24 | 6.9701 | -0.08 (-6.06%) | 539,846 |
| 23 Sep 1999 | HKD | 1.22 | 1.38 | 1.22 | 1.32 | 7.4198 | +0.13 (+10.92%) | 660,731 |
| 22 Sep 1999 | HKD | 1.2 | 1.2 | 1.19 | 1.19 | 6.689 | -0.03 (-2.46%) | 29,176 |
| 21 Sep 1999 | HKD | 1.22 | 1.22 | 1.2 | 1.22 | 6.8577 | -0.01 (-0.81%) | 39,472 |
| 20 Sep 1999 | HKD | 1.22 | 1.23 | 1.18 | 1.23 | 6.9139 | +0.01 (+0.82%) | 56,573 |
| 17 Sep 1999 | HKD | 1.21 | 1.23 | 1.2 | 1.22 | 6.8577 | +0.02 (+1.67%) | 59,775 |
| 16 Sep 1999 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 6.7453 | 0.0 (0.0%) | 0 |
| 15 Sep 1999 | HKD | 1.2 | 1.2 | 1.19 | 1.2 | 6.7453 | -0.03 (-2.44%) | 7,116 |
| 14 Sep 1999 | HKD | 1.23 | 1.27 | 1.23 | 1.23 | 6.9139 | -0.01 (-0.81%) | 50,925 |
| 13 Sep 1999 | HKD | 1.27 | 1.27 | 1.23 | 1.24 | 6.9701 | -0.01 (-0.80%) | 90,730 |
| 10 Sep 1999 | HKD | 1.28 | 1.29 | 1.22 | 1.25 | 7.0263 | 0.0 (0.0%) | 262,940 |
| 9 Sep 1999 | HKD | 1.24 | 1.25 | 1.22 | 1.25 | 7.0263 | +0.04 (+3.31%) | 124,532 |
| 8 Sep 1999 | HKD | 1.22 | 1.22 | 1.21 | 1.21 | 6.8015 | -0.02 (-1.63%) | 9,251 |
| 7 Sep 1999 | HKD | 1.25 | 1.25 | 1.2 | 1.23 | 6.9139 | 0.0 (0.0%) | 189,733 |
| 6 Sep 1999 | HKD | 1.16 | 1.23 | 1.16 | 1.23 | 6.9139 | +0.08 (+6.96%) | 497,060 |
| 3 Sep 1999 | HKD | 1.13 | 1.15 | 1.13 | 1.15 | 6.4642 | -0.01 (-0.86%) | 10,674 |
| 2 Sep 1999 | HKD | 1.14 | 1.16 | 1.12 | 1.16 | 6.5204 | +0.01 (+0.87%) | 64,278 |
| 1 Sep 1999 | HKD | 1.12 | 1.16 | 1.12 | 1.15 | 6.4642 | +0.02 (+1.77%) | 77,921 |
| 31 Aug 1999 | HKD | 1.16 | 1.16 | 1.13 | 1.13 | 6.3518 | -0.03 (-2.59%) | 144,101 |
| 30 Aug 1999 | HKD | 1.15 | 1.16 | 1.13 | 1.16 | 6.5204 | +0.01 (+0.87%) | 123,820 |
| 27 Aug 1999 | HKD | 1.15 | 1.15 | 1.13 | 1.15 | 6.4642 | -0.01 (-0.86%) | 26,330 |
| 26 Aug 1999 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 6.5204 | 0.0 (0.0%) | 0 |
| 25 Aug 1999 | HKD | 1.15 | 1.16 | 1.15 | 1.16 | 6.5204 | 0.0 (0.0%) | 8,895 |
| 24 Aug 1999 | HKD | 1.17 | 1.17 | 1.14 | 1.16 | 6.5204 | -0.01 (-0.85%) | 30,243 |
| 23 Aug 1999 | HKD | 1.19 | 1.19 | 1.17 | 1.17 | 6.5766 | 0.0 (0.0%) | 16,011 |
| 20 Aug 1999 | HKD | 1.19 | 1.19 | 1.13 | 1.17 | 6.5766 | -0.01 (-0.85%) | 65,824 |
| 19 Aug 1999 | HKD | 1.17 | 1.18 | 1.17 | 1.18 | 6.6328 | -0.01 (-0.84%) | 82,547 |
| 18 Aug 1999 | HKD | 1.2 | 1.22 | 1.17 | 1.19 | 6.689 | +0.01 (+0.85%) | 133,783 |
| 17 Aug 1999 | HKD | 1.15 | 1.18 | 1.15 | 1.18 | 6.6328 | +0.04 (+3.51%) | 197,472 |
| 16 Aug 1999 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 6.408 | 0.0 (0.0%) | 0 |
