| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 1999 | HKD | 15.02 | 15.19 | 14.9 | 14.95 | 14.95 | -0.05 (-0.33%) | 345,545 |
| 20 Dec 1999 | HKD | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
| 17 Dec 1999 | HKD | 15.4 | 15.5 | 15 | 15 | 15 | -0.47 (-3.04%) | 659,800 |
| 16 Dec 1999 | HKD | 15.15 | 15.75 | 14.5 | 15.47 | 15.47 | +0.32 (+2.11%) | 674,724 |
| 15 Dec 1999 | HKD | 14.98 | 15.42 | 14.98 | 15.15 | 15.15 | +0.16 (+1.07%) | 521,610 |
| 14 Dec 1999 | HKD | 15.21 | 15.28 | 14.9 | 14.99 | 14.99 | -0.16 (-1.06%) | 220,600 |
| 13 Dec 1999 | HKD | 15.4 | 15.42 | 15.02 | 15.15 | 15.15 | -0.15 (-0.98%) | 184,180 |
| 10 Dec 1999 | HKD | 15.18 | 15.42 | 15.18 | 15.3 | 15.3 | +0.14 (+0.92%) | 115,788 |
| 9 Dec 1999 | HKD | 15 | 15.29 | 14.99 | 15.16 | 15.16 | +0.15 (+1.00%) | 114,230 |
| 8 Dec 1999 | HKD | 15 | 15.2 | 14.96 | 15.01 | 15.01 | -0.01 (-0.07%) | 178,550 |
| 7 Dec 1999 | HKD | 14.98 | 15.2 | 14.95 | 15.02 | 15.02 | +0.03 (+0.20%) | 190,920 |
| 6 Dec 1999 | HKD | 15 | 15.19 | 14.97 | 14.99 | 14.99 | -0.15 (-0.99%) | 407,500 |
| 3 Dec 1999 | HKD | 15.26 | 15.35 | 15.08 | 15.14 | 15.14 | -0.12 (-0.79%) | 303,202 |
| 2 Dec 1999 | HKD | 15.6 | 15.6 | 15.17 | 15.26 | 15.26 | -0.34 (-2.18%) | 399,005 |
| 1 Dec 1999 | HKD | 15.4 | 15.68 | 15.29 | 15.6 | 15.6 | +0.25 (+1.63%) | 239,010 |
| 30 Nov 1999 | HKD | 15.78 | 15.8 | 15.3 | 15.35 | 15.35 | -0.25 (-1.60%) | 451,450 |
| 29 Nov 1999 | HKD | 15.98 | 16.1 | 15.58 | 15.6 | 15.6 | -0.4 (-2.50%) | 522,000 |
| 26 Nov 1999 | HKD | 15.78 | 16.06 | 15.78 | 16 | 16 | +0.25 (+1.59%) | 149,917 |
| 25 Nov 1999 | HKD | 15.48 | 15.77 | 15.48 | 15.75 | 15.75 | +0.07 (+0.45%) | 144,810 |
| 24 Nov 1999 | HKD | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.0 (0.0%) | 0 |
| 23 Nov 1999 | HKD | 15.51 | 16 | 15.5 | 15.68 | 15.68 | -0.02 (-0.13%) | 172,700 |
| 22 Nov 1999 | HKD | 15.88 | 15.88 | 15.6 | 15.7 | 15.7 | -0.18 (-1.13%) | 253,792 |
| 19 Nov 1999 | HKD | 16.2 | 16.2 | 15.8 | 15.88 | 15.88 | -0.22 (-1.37%) | 287,028 |
| 18 Nov 1999 | HKD | 15.85 | 16.38 | 15.61 | 16.1 | 16.1 | +0.27 (+1.71%) | 480,908 |
| 17 Nov 1999 | HKD | 15.7 | 15.95 | 15.45 | 15.83 | 15.83 | 0.0 (0.0%) | 530,068 |
| 16 Nov 1999 | HKD | 16.38 | 16.58 | 15.8 | 15.83 | 15.83 | -0.47 (-2.88%) | 366,501 |
| 15 Nov 1999 | HKD | 16.1 | 16.38 | 16 | 16.3 | 16.3 | +0.2 (+1.24%) | 130,833 |
| 12 Nov 1999 | HKD | 16.05 | 16.2 | 16.01 | 16.1 | 16.1 | +0.06 (+0.37%) | 241,046 |
| 11 Nov 1999 | HKD | 16.35 | 16.41 | 16 | 16.04 | 16.04 | -0.34 (-2.08%) | 304,140 |
| 10 Nov 1999 | HKD | 16.5 | 16.5 | 15.9 | 16.38 | 16.38 | -0.09 (-0.55%) | 747,004 |
