| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 1999 | HKD | 5.5003 | 5.5498 | 5.2494 | 5.4002 | 0.4693 | -0.1 (-1.82%) | 56,556,166 |
| 22 Nov 1999 | HKD | 5.6004 | 5.6499 | 5.3495 | 5.5003 | 0.478 | -0.05 (-0.89%) | 26,626,850 |
| 19 Nov 1999 | HKD | 5.5003 | 5.6499 | 5.5003 | 5.5498 | 0.4823 | +0.1 (+1.84%) | 39,859,727 |
| 18 Nov 1999 | HKD | 5.1505 | 5.5003 | 5.1505 | 5.4496 | 0.4736 | +0.299 (+5.81%) | 42,184,111 |
| 17 Nov 1999 | HKD | 5.1505 | 5.1999 | 5.0504 | 5.1505 | 0.4476 | +0.051 (+0.99%) | 20,459,179 |
| 16 Nov 1999 | HKD | 5.1999 | 5.1999 | 5.0504 | 5.0998 | 0.4432 | -0.1 (-1.93%) | 30,113,426 |
| 15 Nov 1999 | HKD | 5.1999 | 5.4002 | 5.0998 | 5.1999 | 0.4519 | 0.0 (0.0%) | 31,252,604 |
| 12 Nov 1999 | HKD | 5.1999 | 5.2494 | 5.1999 | 5.1999 | 0.4519 | 0.0 (0.0%) | 28,732,604 |
| 11 Nov 1999 | HKD | 5.1999 | 5.2494 | 5.0504 | 5.1999 | 0.4519 | +0.149 (+2.96%) | 45,336,988 |
| 10 Nov 1999 | HKD | 5.0504 | 5.1999 | 5.0504 | 5.0504 | 0.4389 | +0.051 (+1.01%) | 35,671,234 |
| 9 Nov 1999 | HKD | 4.8501 | 5.0504 | 4.8501 | 4.9997 | 0.4345 | +0.2 (+4.17%) | 42,207,125 |
| 8 Nov 1999 | HKD | 4.7995 | 4.8996 | 4.7995 | 4.7995 | 0.4171 | +0.024 (+0.51%) | 19,895,343 |
| 5 Nov 1999 | HKD | 4.7995 | 4.8755 | 4.7753 | 4.7753 | 0.415 | +0.025 (+0.53%) | 25,269,042 |
| 4 Nov 1999 | HKD | 4.7995 | 4.8755 | 4.75 | 4.75 | 0.4128 | -0.025 (-0.53%) | 46,510,686 |
| 3 Nov 1999 | HKD | 4.9997 | 4.9997 | 4.7005 | 4.7753 | 0.415 | -0.2 (-4.03%) | 81,859,729 |
| 2 Nov 1999 | HKD | 4.7005 | 5.0504 | 4.7005 | 4.9756 | 0.4324 | +0.251 (+5.31%) | 42,207,125 |
| 1 Nov 1999 | HKD | 4.5498 | 4.75 | 4.5498 | 4.7247 | 0.4106 | +0.175 (+3.84%) | 40,412,056 |
| 29 Oct 1999 | HKD | 4.4497 | 4.5498 | 4.4497 | 4.5498 | 0.3954 | +0.15 (+3.40%) | 31,632,330 |
| 28 Oct 1999 | HKD | 4.4198 | 4.475 | 4.3749 | 4.4002 | 0.3824 | -0.025 (-0.57%) | 29,687,672 |
| 27 Oct 1999 | HKD | 4.2495 | 4.4497 | 4.2495 | 4.4255 | 0.3846 | +0.176 (+4.14%) | 34,980,823 |
| 26 Oct 1999 | HKD | 4.0999 | 4.3254 | 4.0999 | 4.2495 | 0.3693 | +0.175 (+4.29%) | 33,576,987 |
| 25 Oct 1999 | HKD | 4.0504 | 4.0999 | 4.0504 | 4.0746 | 0.3541 | +0.024 (+0.60%) | 14,935,891 |
| 22 Oct 1999 | HKD | 3.9998 | 4.0504 | 3.9998 | 4.0504 | 0.352 | +0.1 (+2.53%) | 12,519,452 |
| 21 Oct 1999 | HKD | 3.9998 | 4.0251 | 3.925 | 3.9503 | 0.3433 | -0.05 (-1.24%) | 23,404,932 |
| 20 Oct 1999 | HKD | 3.9699 | 4.0251 | 3.8755 | 3.9998 | 0.3476 | +0.124 (+3.21%) | 15,258,083 |
| 19 Oct 1999 | HKD | 3.9503 | 3.9503 | 3.6995 | 3.8755 | 0.3368 | -0.195 (-4.78%) | 41,332,604 |
| 18 Oct 1999 | HKD | 4.07 | 4.07 | 4.07 | 4.07 | 0.3537 | -0.005 (-0.11%) | 0 |
| 15 Oct 1999 | HKD | 4.2196 | 4.2253 | 3.9998 | 4.0746 | 0.3541 | -0.175 (-4.12%) | 20,988,494 |
| 14 Oct 1999 | HKD | 4.2702 | 4.2748 | 4.2 | 4.2495 | 0.3693 | -0.025 (-0.59%) | 21,976,932 |
| 13 Oct 1999 | HKD | 4.2 | 4.2748 | 4.1252 | 4.2748 | 0.3715 | -0.025 (-0.59%) | 23,473,973 |
