| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 1997 | HKD | 21.25 | 21.75 | 21.25 | 21.25 | 18.5938 | -0.375 (-1.73%) | 177,371 |
| 14 Jul 1997 | HKD | 21.625 | 22.25 | 21.5 | 21.625 | 18.9219 | 0.0 (0.0%) | 208,000 |
| 11 Jul 1997 | HKD | 21.625 | 22.125 | 21.375 | 21.625 | 18.9219 | -0.25 (-1.14%) | 190,171 |
| 10 Jul 1997 | HKD | 21.875 | 22.25 | 21.625 | 21.875 | 19.1406 | +0.125 (+0.57%) | 188,983 |
| 9 Jul 1997 | HKD | 21.75 | 22.75 | 21.5 | 21.75 | 19.0312 | -1.25 (-5.43%) | 398,171 |
| 8 Jul 1997 | HKD | 23 | 23.625 | 22.25 | 23 | 20.125 | -0.5 (-2.13%) | 227,200 |
| 7 Jul 1997 | HKD | 23.5 | 25.5 | 23 | 23.5 | 20.5625 | -1.25 (-5.05%) | 896,457 |
| 4 Jul 1997 | HKD | 24.75 | 25.5 | 23.875 | 24.75 | 21.6562 | +0.25 (+1.02%) | 1,106,853 |
| 3 Jul 1997 | HKD | 24.5 | 25.5 | 24.25 | 24.5 | 21.4375 | +0.5 (+2.08%) | 2,101,029 |
| 2 Jul 1997 | HKD | 24 | 24 | 24 | 24 | 21 | 0.0 (0.0%) | 0 |
| 1 Jul 1997 | HKD | 24 | 24 | 24 | 24 | 21 | 0.0 (0.0%) | 0 |
| 30 Jun 1997 | HKD | 24 | 24 | 24 | 24 | 21 | 0.0 (0.0%) | 0 |
| 27 Jun 1997 | HKD | 24 | 24.125 | 22.5 | 24 | 21 | +1.625 (+7.26%) | 984,229 |
| 26 Jun 1997 | HKD | 22.375 | 22.875 | 22.125 | 22.375 | 19.5781 | +0.375 (+1.70%) | 867,200 |
| 25 Jun 1997 | HKD | 22 | 22.125 | 21.625 | 22 | 19.25 | 0.0 (0.0%) | 237,714 |
| 24 Jun 1997 | HKD | 22 | 22.125 | 21.875 | 22 | 19.25 | 0.0 (0.0%) | 1,517,257 |
| 23 Jun 1997 | HKD | 22 | 22.25 | 21.125 | 22 | 19.25 | 0.0 (0.0%) | 280,229 |
| 20 Jun 1997 | HKD | 22 | 22.25 | 21.875 | 22 | 19.25 | +0.125 (+0.57%) | 217,143 |
| 19 Jun 1997 | HKD | 21.875 | 22.625 | 21.75 | 21.875 | 19.1406 | -0.625 (-2.78%) | 304,457 |
| 18 Jun 1997 | HKD | 22.5 | 22.625 | 22.25 | 22.5 | 19.6875 | -0.25 (-1.10%) | 245,943 |
| 17 Jun 1997 | HKD | 22.75 | 22.875 | 22.375 | 22.75 | 19.9062 | +0.375 (+1.68%) | 673,371 |
| 16 Jun 1997 | HKD | 22.375 | 22.375 | 21.75 | 22.375 | 19.5781 | +0.625 (+2.87%) | 630,400 |
| 13 Jun 1997 | HKD | 21.75 | 21.875 | 21.25 | 21.75 | 19.0312 | +0.25 (+1.16%) | 355,657 |
| 12 Jun 1997 | HKD | 21.5 | 21.75 | 21.125 | 21.5 | 18.8125 | -0.375 (-1.71%) | 483,657 |
| 11 Jun 1997 | HKD | 21.875 | 22.125 | 21.5 | 21.875 | 19.1406 | -0.125 (-0.57%) | 232,229 |
| 10 Jun 1997 | HKD | 22 | 22.25 | 21.75 | 22 | 19.25 | +0.25 (+1.15%) | 512,000 |
| 9 Jun 1997 | HKD | 21.75 | 21.75 | 21.75 | 21.75 | 19.0312 | 0.0 (0.0%) | 0 |
| 6 Jun 1997 | HKD | 21.75 | 22 | 21.25 | 21.75 | 19.0312 | +0.625 (+2.96%) | 723,200 |
| 5 Jun 1997 | HKD | 21.125 | 21.125 | 20.625 | 21.125 | 18.4844 | +0.125 (+0.60%) | 330,057 |
| 4 Jun 1997 | HKD | 21 | 21 | 20.75 | 21 | 18.375 | +0.125 (+0.60%) | 197,029 |
