| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 1997 | HKD | 28.5 | 29.5 | 27.5 | 28.5 | 24.9375 | +1 (+3.64%) | 1,457,600 |
| 25 Aug 1997 | HKD | 27.5 | 28.5 | 26.25 | 27.5 | 24.0625 | +0.5 (+1.85%) | 1,203,200 |
| 22 Aug 1997 | HKD | 27 | 29.5 | 25.75 | 27 | 23.625 | -0.75 (-2.70%) | 1,684,114 |
| 21 Aug 1997 | HKD | 27.75 | 28 | 23.25 | 27.75 | 24.2812 | +5 (+21.98%) | 2,510,629 |
| 20 Aug 1997 | HKD | 22.75 | 23.375 | 21.75 | 22.75 | 19.9062 | +1.25 (+5.81%) | 989,714 |
| 19 Aug 1997 | HKD | 21.5 | 21.875 | 21.125 | 21.5 | 18.8125 | -0.625 (-2.82%) | 270,629 |
| 18 Aug 1997 | HKD | 22.125 | 22.125 | 22.125 | 22.125 | 19.3594 | 0.0 (0.0%) | 0 |
| 15 Aug 1997 | HKD | 22.125 | 22.625 | 21.875 | 22.125 | 19.3594 | 0.0 (0.0%) | 460,910 |
| 14 Aug 1997 | HKD | 22.125 | 22.25 | 21.75 | 22.125 | 19.3594 | +0.375 (+1.72%) | 172,343 |
| 13 Aug 1997 | HKD | 21.75 | 21.75 | 21.5 | 21.75 | 19.0312 | -0.25 (-1.14%) | 285,257 |
| 12 Aug 1997 | HKD | 22 | 22.5 | 21.75 | 22 | 19.25 | +0.125 (+0.57%) | 286,171 |
| 11 Aug 1997 | HKD | 21.875 | 22.25 | 21.625 | 21.875 | 19.1406 | -0.25 (-1.13%) | 207,086 |
| 8 Aug 1997 | HKD | 22.125 | 22.75 | 22.125 | 22.125 | 19.3594 | -0.75 (-3.28%) | 114,743 |
| 7 Aug 1997 | HKD | 22.875 | 23.625 | 22.125 | 22.875 | 20.0156 | -0.625 (-2.66%) | 315,886 |
| 6 Aug 1997 | HKD | 23.5 | 24 | 23.25 | 23.5 | 20.5625 | -0.5 (-2.08%) | 2,647,771 |
| 5 Aug 1997 | HKD | 24 | 24.125 | 21.75 | 24 | 21 | +2 (+9.09%) | 2,022,857 |
| 4 Aug 1997 | HKD | 22 | 22 | 21.75 | 22 | 19.25 | 0.0 (0.0%) | 245,486 |
| 1 Aug 1997 | HKD | 22 | 22 | 21.625 | 22 | 19.25 | 0.0 (0.0%) | 96,183 |
| 31 Jul 1997 | HKD | 22 | 22.75 | 21.5 | 22 | 19.25 | -0.25 (-1.12%) | 502,857 |
| 30 Jul 1997 | HKD | 22.25 | 22.75 | 22.25 | 22.25 | 19.4688 | -0.375 (-1.66%) | 696,686 |
| 29 Jul 1997 | HKD | 22.625 | 22.75 | 21.875 | 22.625 | 19.7969 | +0.625 (+2.84%) | 2,551,771 |
| 28 Jul 1997 | HKD | 22 | 22 | 21.625 | 22 | 19.25 | +0.375 (+1.73%) | 334,629 |
| 25 Jul 1997 | HKD | 21.625 | 21.75 | 21.5 | 21.625 | 18.9219 | 0.0 (0.0%) | 146,743 |
| 24 Jul 1997 | HKD | 21.625 | 21.875 | 21.5 | 21.625 | 18.9219 | 0.0 (0.0%) | 191,543 |
| 23 Jul 1997 | HKD | 21.625 | 21.875 | 21.5 | 21.625 | 18.9219 | 0.0 (0.0%) | 165,943 |
| 22 Jul 1997 | HKD | 21.625 | 21.625 | 21.25 | 21.625 | 18.9219 | -0.375 (-1.70%) | 389,029 |
| 21 Jul 1997 | HKD | 22 | 22.5 | 21.5 | 22 | 19.25 | -0.125 (-0.56%) | 246,400 |
| 18 Jul 1997 | HKD | 22.125 | 22.625 | 22 | 22.125 | 19.3594 | +0.25 (+1.14%) | 195,657 |
| 17 Jul 1997 | HKD | 21.875 | 22 | 21.25 | 21.875 | 19.1406 | +0.625 (+2.94%) | 228,571 |
| 16 Jul 1997 | HKD | 21.25 | 21.625 | 21.25 | 21.25 | 18.5938 | 0.0 (0.0%) | 219,886 |
