| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 1999 | HKD | 3.3 | 3.6 | 3.275 | 3.575 | 2.9792 | +0.3 (+9.16%) | 6,012,003 |
| 22 Dec 1999 | HKD | 3.3 | 3.375 | 3.225 | 3.275 | 2.7292 | +0.025 (+0.77%) | 3,350,402 |
| 21 Dec 1999 | HKD | 3.35 | 3.4 | 3.2 | 3.25 | 2.7083 | -0.1 (-2.99%) | 3,333,602 |
| 20 Dec 1999 | HKD | 3.37 | 3.5 | 3.3 | 3.35 | 2.7917 | -0.025 (-0.74%) | 2,944,801 |
| 17 Dec 1999 | HKD | 3.3 | 3.4 | 3.3 | 3.375 | 2.8125 | +0.1 (+3.05%) | 2,469,601 |
| 16 Dec 1999 | HKD | 3.45 | 3.45 | 3.275 | 3.275 | 2.7292 | -0.175 (-5.07%) | 5,721,603 |
| 15 Dec 1999 | HKD | 3.55 | 3.575 | 3.45 | 3.45 | 2.875 | -0.2 (-5.48%) | 1,958,401 |
| 14 Dec 1999 | HKD | 3.55 | 3.725 | 3.525 | 3.65 | 3.0417 | +0.025 (+0.69%) | 5,599,203 |
| 13 Dec 1999 | HKD | 3.67 | 3.7 | 3.6 | 3.625 | 3.0208 | -0.025 (-0.68%) | 3,409,715 |
| 10 Dec 1999 | HKD | 3.65 | 3.725 | 3.6 | 3.65 | 3.0417 | 0.0 (0.0%) | 4,058,402 |
| 9 Dec 1999 | HKD | 3.8 | 3.9 | 3.65 | 3.65 | 3.0417 | -0.125 (-3.31%) | 12,986,406 |
| 8 Dec 1999 | HKD | 3.5 | 3.8 | 3.5 | 3.775 | 3.1458 | +0.225 (+6.34%) | 11,155,205 |
| 7 Dec 1999 | HKD | 3.6 | 3.625 | 3.4 | 3.55 | 2.9583 | -0.025 (-0.70%) | 7,694,403 |
| 6 Dec 1999 | HKD | 3.75 | 3.8 | 3.55 | 3.575 | 2.9792 | -0.075 (-2.05%) | 12,458,406 |
| 3 Dec 1999 | HKD | 3.8 | 3.825 | 3.575 | 3.65 | 3.0417 | -0.05 (-1.35%) | 24,655,211 |
| 2 Dec 1999 | HKD | 3.4 | 3.7 | 3.4 | 3.7 | 3.0833 | +0.425 (+12.98%) | 41,527,219 |
| 1 Dec 1999 | HKD | 3.1 | 3.425 | 3.1 | 3.275 | 2.7292 | +0.175 (+5.65%) | 48,025,222 |
| 30 Nov 1999 | HKD | 3.47 | 3.5 | 3.05 | 3.1 | 2.5833 | -0.325 (-9.49%) | 17,522,408 |
| 29 Nov 1999 | HKD | 3.1 | 3.425 | 3.1 | 3.425 | 2.8542 | +0.35 (+11.38%) | 12,813,606 |
| 26 Nov 1999 | HKD | 3 | 3.125 | 3 | 3.075 | 2.5625 | +0.15 (+5.13%) | 2,851,201 |
| 25 Nov 1999 | HKD | 2.8 | 2.925 | 2.8 | 2.925 | 2.4375 | +0.05 (+1.74%) | 1,041,600 |
| 24 Nov 1999 | HKD | 2.9 | 2.9 | 2.85 | 2.875 | 2.3958 | -0.025 (-0.86%) | 300,000 |
| 23 Nov 1999 | HKD | 2.9 | 2.925 | 2.875 | 2.9 | 2.4167 | 0.0 (0.0%) | 1,089,600 |
| 22 Nov 1999 | HKD | 2.9 | 2.9 | 2.85 | 2.9 | 2.4167 | -0.025 (-0.85%) | 643,200 |
| 19 Nov 1999 | HKD | 2.87 | 2.925 | 2.85 | 2.925 | 2.4375 | +0.075 (+2.63%) | 859,200 |
| 18 Nov 1999 | HKD | 2.8 | 2.875 | 2.8 | 2.85 | 2.375 | -0.025 (-0.87%) | 1,790,401 |
| 17 Nov 1999 | HKD | 3 | 3 | 2.8 | 2.875 | 2.3958 | -0.125 (-4.17%) | 890,400 |
| 16 Nov 1999 | HKD | 3.1 | 3.1 | 2.9 | 3 | 2.5 | 0.0 (0.0%) | 1,099,201 |
| 15 Nov 1999 | HKD | 2.97 | 3.1 | 2.95 | 3 | 2.5 | +0.1 (+3.45%) | 3,591,602 |
| 12 Nov 1999 | HKD | 2.85 | 2.925 | 2.85 | 2.9 | 2.4167 | +0.1 (+3.57%) | 2,119,201 |
