| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 1999 | HKD | 2.3 | 2.45 | 2.3 | 2.45 | 2.0417 | +0.175 (+7.69%) | 1,197,601 |
| 18 Aug 1999 | HKD | 2.275 | 2.325 | 2.275 | 2.275 | 1.8958 | 0.0 (0.0%) | 1,248,001 |
| 17 Aug 1999 | HKD | 2.27 | 2.3 | 2.25 | 2.275 | 1.8958 | +0.025 (+1.11%) | 583,200 |
| 16 Aug 1999 | HKD | 2.22 | 2.25 | 2.2 | 2.25 | 1.875 | +0.05 (+2.27%) | 700,800 |
| 13 Aug 1999 | HKD | 2.25 | 2.275 | 2.2 | 2.2 | 1.8333 | 0.0 (0.0%) | 196,800 |
| 12 Aug 1999 | HKD | 2.3 | 2.3 | 2.2 | 2.2 | 1.8333 | 0.0 (0.0%) | 1,341,601 |
| 11 Aug 1999 | HKD | 2.075 | 2.225 | 2.075 | 2.2 | 1.8333 | +0.025 (+1.15%) | 1,041,600 |
| 10 Aug 1999 | HKD | 2.4 | 2.4 | 2.15 | 2.175 | 1.8125 | -0.275 (-11.22%) | 1,351,201 |
| 9 Aug 1999 | HKD | 2.42 | 2.45 | 2.4 | 2.45 | 2.0417 | 0.0 (0.0%) | 571,200 |
| 6 Aug 1999 | HKD | 2.55 | 2.55 | 2.4 | 2.45 | 2.0417 | -0.175 (-6.67%) | 2,491,201 |
| 5 Aug 1999 | HKD | 2.7 | 2.8 | 2.6 | 2.625 | 2.1875 | -0.075 (-2.78%) | 4,207,202 |
| 4 Aug 1999 | HKD | 2.75 | 2.75 | 2.675 | 2.7 | 2.25 | 0.0 (0.0%) | 6,000,003 |
| 3 Aug 1999 | HKD | 2.7 | 2.725 | 2.7 | 2.7 | 2.25 | 0.0 (0.0%) | 652,800 |
| 2 Aug 1999 | HKD | 2.72 | 2.75 | 2.7 | 2.7 | 2.25 | -0.025 (-0.92%) | 309,600 |
| 30 Jul 1999 | HKD | 2.7 | 2.725 | 2.7 | 2.725 | 2.2708 | 0.0 (0.0%) | 672,000 |
| 29 Jul 1999 | HKD | 2.675 | 2.775 | 2.675 | 2.725 | 2.2708 | 0.0 (0.0%) | 441,600 |
| 28 Jul 1999 | HKD | 2.75 | 2.75 | 2.7 | 2.725 | 2.2708 | +0.025 (+0.93%) | 206,400 |
| 27 Jul 1999 | HKD | 2.5 | 2.725 | 2.5 | 2.7 | 2.25 | +0.2 (+8%) | 1,163,881 |
| 26 Jul 1999 | HKD | 2.7 | 2.7 | 2.5 | 2.5 | 2.0833 | -0.25 (-9.09%) | 513,600 |
| 23 Jul 1999 | HKD | 2.77 | 2.8 | 2.725 | 2.75 | 2.2917 | -0.05 (-1.79%) | 816,000 |
| 22 Jul 1999 | HKD | 2.8 | 2.85 | 2.8 | 2.8 | 2.3333 | +0.025 (+0.90%) | 735,600 |
| 21 Jul 1999 | HKD | 2.7 | 2.85 | 2.7 | 2.775 | 2.3125 | +0.025 (+0.91%) | 4,045,202 |
| 20 Jul 1999 | HKD | 2.8 | 2.8 | 2.675 | 2.75 | 2.2917 | +0.025 (+0.92%) | 739,200 |
| 19 Jul 1999 | HKD | 2.8 | 2.825 | 2.725 | 2.725 | 2.2708 | -0.1 (-3.54%) | 619,200 |
| 16 Jul 1999 | HKD | 2.85 | 2.85 | 2.75 | 2.825 | 2.3542 | 0.0 (0.0%) | 1,298,401 |
| 15 Jul 1999 | HKD | 2.9 | 2.925 | 2.8 | 2.825 | 2.3542 | 0.0 (0.0%) | 1,646,401 |
| 14 Jul 1999 | HKD | 2.87 | 2.875 | 2.75 | 2.825 | 2.3542 | -0.1 (-3.42%) | 2,637,601 |
| 13 Jul 1999 | HKD | 2.92 | 2.95 | 2.875 | 2.925 | 2.4375 | 0.0 (0.0%) | 1,543,201 |
| 12 Jul 1999 | HKD | 3.1 | 3.3 | 2.9 | 2.925 | 2.4375 | -0.1 (-3.31%) | 12,468,006 |
| 9 Jul 1999 | HKD | 2.575 | 3.05 | 2.575 | 3.025 | 2.5208 | +0.45 (+17.48%) | 9,900,004 |
