| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 1997 | HKD | 18.7 | 19.1 | 18.5 | 18.7 | 16.3625 | +0.2 (+1.08%) | 539,429 |
| 29 Dec 1997 | HKD | 18.5 | 18.6 | 17.9 | 18.5 | 16.1875 | +0.6 (+3.35%) | 600,457 |
| 26 Dec 1997 | HKD | 17.9 | 17.9 | 17.9 | 17.9 | 15.6625 | 0.0 (0.0%) | 0 |
| 25 Dec 1997 | HKD | 17.9 | 17.9 | 17.9 | 17.9 | 15.6625 | 0.0 (0.0%) | 0 |
| 24 Dec 1997 | HKD | 17.9 | 17.9 | 17.7 | 17.9 | 15.6625 | 0.0 (0.0%) | 96,000 |
| 23 Dec 1997 | HKD | 17.9 | 18 | 17.4 | 17.9 | 15.6625 | +0.5 (+2.87%) | 1,324,114 |
| 22 Dec 1997 | HKD | 17.4 | 17.8 | 17.1 | 17.4 | 15.225 | +0.3 (+1.75%) | 1,002,971 |
| 19 Dec 1997 | HKD | 17.1 | 17.1 | 16.2 | 17.1 | 14.9625 | +0.3 (+1.79%) | 502,171 |
| 18 Dec 1997 | HKD | 16.8 | 17 | 16.6 | 16.8 | 14.7 | +0.1 (+0.60%) | 553,143 |
| 17 Dec 1997 | HKD | 16.7 | 17.1 | 16.7 | 16.7 | 14.6125 | -0.2 (-1.18%) | 230,857 |
| 16 Dec 1997 | HKD | 16.9 | 17.1 | 16.1 | 16.9 | 14.7875 | +0.3 (+1.81%) | 552,914 |
| 15 Dec 1997 | HKD | 16.6 | 16.6 | 16.2 | 16.6 | 14.525 | -0.2 (-1.19%) | 150,171 |
| 12 Dec 1997 | HKD | 16.8 | 16.8 | 15.7 | 16.8 | 14.7 | +0.4 (+2.44%) | 424,457 |
| 11 Dec 1997 | HKD | 16.4 | 16.9 | 16.4 | 16.4 | 14.35 | -0.6 (-3.53%) | 125,029 |
| 10 Dec 1997 | HKD | 17 | 17.3 | 16.8 | 17 | 14.875 | 0.0 (0.0%) | 1,409,829 |
| 9 Dec 1997 | HKD | 17 | 17.4 | 16.2 | 17 | 14.875 | -0.2 (-1.16%) | 1,525,257 |
| 8 Dec 1997 | HKD | 17.2 | 17.5 | 17 | 17.2 | 15.05 | -0.3 (-1.71%) | 310,857 |
| 5 Dec 1997 | HKD | 17.5 | 17.6 | 17.1 | 17.5 | 15.3125 | 0.0 (0.0%) | 445,714 |
| 4 Dec 1997 | HKD | 17.5 | 17.5 | 17 | 17.5 | 15.3125 | +0.1 (+0.57%) | 621,029 |
| 3 Dec 1997 | HKD | 17.4 | 17.7 | 17.3 | 17.4 | 15.225 | 0.0 (0.0%) | 245,029 |
| 2 Dec 1997 | HKD | 17.4 | 17.9 | 17.1 | 17.4 | 15.225 | -0.5 (-2.79%) | 252,571 |
| 1 Dec 1997 | HKD | 17.9 | 18.7 | 17 | 17.9 | 15.6625 | -0.4 (-2.19%) | 855,543 |
| 28 Nov 1997 | HKD | 18.3 | 19 | 18 | 18.3 | 16.0125 | -0.5 (-2.66%) | 132,571 |
| 27 Nov 1997 | HKD | 18.8 | 19.1 | 18 | 18.8 | 16.45 | 0.0 (0.0%) | 233,143 |
| 26 Nov 1997 | HKD | 18.8 | 19.2 | 18.3 | 18.8 | 16.45 | +0.2 (+1.08%) | 151,086 |
| 25 Nov 1997 | HKD | 18.6 | 18.6 | 17.7 | 18.6 | 16.275 | +0.4 (+2.20%) | 146,743 |
| 24 Nov 1997 | HKD | 18.2 | 18.8 | 17.9 | 18.2 | 15.925 | -0.3 (-1.62%) | 63,314 |
| 21 Nov 1997 | HKD | 18.5 | 18.6 | 17.6 | 18.5 | 16.1875 | +0.4 (+2.21%) | 277,714 |
| 20 Nov 1997 | HKD | 18.1 | 18.9 | 17.5 | 18.1 | 15.8375 | -0.1 (-0.55%) | 181,714 |
| 19 Nov 1997 | HKD | 18.2 | 18.4 | 17.5 | 18.2 | 15.925 | 0.0 (0.0%) | 141,257 |
