| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 1997 | HKD | 20.875 | 21.125 | 20.625 | 20.875 | 18.2656 | -0.375 (-1.76%) | 419,657 |
| 2 Jun 1997 | HKD | 21.25 | 21.75 | 20.875 | 21.25 | 18.5938 | -0.25 (-1.16%) | 451,200 |
| 30 May 1997 | HKD | 21.5 | 22 | 21.5 | 21.5 | 18.8125 | 0.0 (0.0%) | 208,914 |
| 29 May 1997 | HKD | 21.5 | 21.75 | 21.375 | 21.5 | 18.8125 | -0.375 (-1.71%) | 344,686 |
| 28 May 1997 | HKD | 21.875 | 22.5 | 21.625 | 21.875 | 19.1406 | -0.5 (-2.23%) | 408,686 |
| 27 May 1997 | HKD | 22.375 | 23.875 | 22 | 22.375 | 19.5781 | -0.875 (-3.76%) | 879,543 |
| 26 May 1997 | HKD | 23.25 | 23.25 | 21.625 | 23.25 | 20.3438 | +1.625 (+7.51%) | 1,159,314 |
| 23 May 1997 | HKD | 21.625 | 21.875 | 21.375 | 21.625 | 18.9219 | +0.125 (+0.58%) | 685,586 |
| 22 May 1997 | HKD | 21.5 | 21.5 | 21.25 | 21.5 | 18.8125 | +0.25 (+1.18%) | 245,029 |
| 21 May 1997 | HKD | 21.25 | 22 | 21.125 | 21.25 | 18.5938 | -0.375 (-1.73%) | 634,514 |
| 20 May 1997 | HKD | 21.625 | 22 | 21 | 21.625 | 18.9219 | +0.625 (+2.98%) | 870,857 |
| 19 May 1997 | HKD | 21 | 21 | 20.625 | 21 | 18.375 | +0.25 (+1.20%) | 459,429 |
| 16 May 1997 | HKD | 20.75 | 20.875 | 20.625 | 20.75 | 18.1562 | 0.0 (0.0%) | 87,771 |
| 15 May 1997 | HKD | 20.75 | 21.125 | 20.5 | 20.75 | 18.1562 | 0.0 (0.0%) | 368,457 |
| 14 May 1997 | HKD | 20.75 | 21.125 | 20.5 | 20.75 | 18.1562 | 0.0 (0.0%) | 492,800 |
| 13 May 1997 | HKD | 20.75 | 21.125 | 20.75 | 20.75 | 18.1562 | 0.0 (0.0%) | 341,943 |
| 12 May 1997 | HKD | 20.75 | 21.25 | 20.75 | 20.75 | 18.1562 | 0.0 (0.0%) | 342,400 |
| 9 May 1997 | HKD | 20.75 | 21.25 | 20.5 | 20.75 | 18.1562 | 0.0 (0.0%) | 413,714 |
| 8 May 1997 | HKD | 20.75 | 20.75 | 20.625 | 20.75 | 18.1562 | 0.0 (0.0%) | 247,771 |
| 7 May 1997 | HKD | 20.75 | 21 | 20.5 | 20.75 | 18.1562 | -0.125 (-0.60%) | 268,123 |
| 6 May 1997 | HKD | 20.875 | 21.375 | 20.875 | 20.875 | 18.2656 | -0.375 (-1.76%) | 275,657 |
| 5 May 1997 | HKD | 21.25 | 21.375 | 20.75 | 21.25 | 18.5938 | +0.25 (+1.19%) | 496,914 |
| 2 May 1997 | HKD | 21 | 21.375 | 20.875 | 21 | 18.375 | -0.125 (-0.59%) | 331,429 |
| 1 May 1997 | HKD | 21.125 | 21.25 | 20.875 | 21.125 | 18.4844 | +0.125 (+0.60%) | 499,657 |
| 30 Apr 1997 | HKD | 21 | 21.25 | 20.75 | 21 | 18.375 | -0.25 (-1.18%) | 757,943 |
| 29 Apr 1997 | HKD | 21.25 | 21.5 | 20.5 | 21.25 | 18.5938 | -0.125 (-0.58%) | 999,771 |
| 28 Apr 1997 | HKD | 21.375 | 22.125 | 21 | 21.375 | 18.7031 | 0.0 (0.0%) | 2,637,362 |
| 25 Apr 1997 | HKD | 21.375 | 21.5 | 18.5 | 21.375 | 18.7031 | +3 (+16.33%) | 3,453,257 |
| 24 Apr 1997 | HKD | 18.375 | 18.5 | 18.375 | 18.375 | 16.0781 | -0.125 (-0.68%) | 159,543 |
| 23 Apr 1997 | HKD | 18.5 | 18.625 | 18.375 | 18.5 | 16.1875 | -0.125 (-0.67%) | 172,800 |
