| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 1999 | HKD | 4.2 | 4.3254 | 4.2 | 4.3001 | 0.3737 | +0.1 (+2.38%) | 50,077,810 |
| 11 Oct 1999 | HKD | 4.0504 | 4.2495 | 4.0504 | 4.2 | 0.365 | +0.2 (+5.01%) | 54,289,317 |
| 8 Oct 1999 | HKD | 4.0999 | 4.0999 | 3.925 | 3.9998 | 0.3476 | -0.025 (-0.63%) | 20,873,425 |
| 7 Oct 1999 | HKD | 3.7996 | 4.0504 | 3.7996 | 4.0251 | 0.3498 | +0.2 (+5.23%) | 48,846,577 |
| 6 Oct 1999 | HKD | 3.8203 | 3.8502 | 3.7996 | 3.8249 | 0.3324 | 0.0 (0.0%) | 13,163,836 |
| 5 Oct 1999 | HKD | 3.7501 | 3.8755 | 3.7501 | 3.8249 | 0.3324 | +0.05 (+1.31%) | 28,951,234 |
| 4 Oct 1999 | HKD | 3.7996 | 3.8249 | 3.7501 | 3.7754 | 0.3281 | -0.075 (-1.94%) | 15,580,274 |
| 1 Oct 1999 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 0.3346 | -0 (-0.01%) | 0 |
| 30 Sep 1999 | HKD | 3.8203 | 3.8502 | 3.7996 | 3.8502 | 0.3346 | -0.025 (-0.65%) | 15,327,124 |
| 29 Sep 1999 | HKD | 3.7501 | 3.8997 | 3.6753 | 3.8755 | 0.3368 | +0.125 (+3.34%) | 44,209,317 |
| 28 Sep 1999 | HKD | 3.8502 | 3.8997 | 3.7248 | 3.7501 | 0.3259 | 0.0 (0.0%) | 14,590,685 |
| 27 Sep 1999 | HKD | 3.9503 | 3.9503 | 3.6995 | 3.7501 | 0.3259 | -0.1 (-2.60%) | 26,787,946 |
| 24 Sep 1999 | HKD | 3.8203 | 4.0999 | 3.7501 | 3.8502 | 0.3346 | -0.124 (-3.13%) | 69,409,317 |
| 23 Sep 1999 | HKD | 3.65 | 4.0504 | 3.65 | 3.9745 | 0.3454 | +0.325 (+8.89%) | 143,513,429 |
| 22 Sep 1999 | HKD | 3.5694 | 3.6753 | 3.5499 | 3.65 | 0.3172 | -0.025 (-0.69%) | 41,700,823 |
| 21 Sep 1999 | HKD | 3.5004 | 3.6753 | 3.5004 | 3.6753 | 0.3194 | +0.2 (+5.76%) | 55,324,933 |
| 20 Sep 1999 | HKD | 3.5004 | 3.5245 | 3.4751 | 3.4751 | 0.302 | -0.025 (-0.72%) | 12,542,466 |
| 17 Sep 1999 | HKD | 3.5004 | 3.5499 | 3.4751 | 3.5004 | 0.3042 | -0.08 (-2.22%) | 22,944,658 |
| 16 Sep 1999 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 0.3111 | +0.005 (+0.13%) | 0 |
| 15 Sep 1999 | HKD | 3.6005 | 3.6247 | 3.5499 | 3.5752 | 0.3107 | -0.075 (-2.05%) | 25,637,261 |
| 14 Sep 1999 | HKD | 3.5752 | 3.6753 | 3.5752 | 3.65 | 0.3172 | +0.025 (+0.70%) | 37,535,344 |
| 13 Sep 1999 | HKD | 3.6005 | 3.65 | 3.5499 | 3.6247 | 0.315 | +0.05 (+1.38%) | 31,943,015 |
| 10 Sep 1999 | HKD | 3.5245 | 3.5752 | 3.5245 | 3.5752 | 0.3107 | +0.051 (+1.44%) | 21,034,521 |
| 9 Sep 1999 | HKD | 3.5499 | 3.5752 | 3.5245 | 3.5245 | 0.3063 | +0.024 (+0.69%) | 19,262,466 |
| 8 Sep 1999 | HKD | 3.5199 | 3.5499 | 3.5004 | 3.5004 | 0.3042 | -0.024 (-0.68%) | 19,998,905 |
| 7 Sep 1999 | HKD | 3.6695 | 3.6753 | 3.5004 | 3.5245 | 0.3063 | -0.151 (-4.10%) | 40,112,878 |
| 6 Sep 1999 | HKD | 3.5694 | 3.6753 | 3.5245 | 3.6753 | 0.3194 | +0.151 (+4.28%) | 53,230,687 |
| 3 Sep 1999 | HKD | 3.5499 | 3.6005 | 3.5004 | 3.5245 | 0.3063 | -0.076 (-2.11%) | 26,350,686 |
| 2 Sep 1999 | HKD | 3.65 | 3.7501 | 3.5499 | 3.6005 | 0.3129 | -0.024 (-0.67%) | 68,903,016 |
| 1 Sep 1999 | HKD | 3.4003 | 3.6995 | 3.3496 | 3.6247 | 0.315 | +0.224 (+6.60%) | 137,967,128 |
