| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 1999 | HKD | 16.58 | 16.83 | 16.47 | 16.47 | 16.47 | -0.03 (-0.18%) | 333,000 |
| 8 Nov 1999 | HKD | 16.4 | 16.62 | 16.2 | 16.5 | 16.5 | +0.1 (+0.61%) | 311,199 |
| 5 Nov 1999 | HKD | 16.36 | 16.59 | 16.31 | 16.4 | 16.4 | +0.04 (+0.24%) | 464,231 |
| 4 Nov 1999 | HKD | 16.51 | 16.79 | 16.3 | 16.36 | 16.36 | -0.24 (-1.45%) | 766,826 |
| 3 Nov 1999 | HKD | 16.9 | 16.98 | 16.51 | 16.6 | 16.6 | -0.32 (-1.89%) | 707,687 |
| 2 Nov 1999 | HKD | 17.03 | 17.3 | 16.85 | 16.92 | 16.92 | -0.09 (-0.53%) | 569,850 |
| 1 Nov 1999 | HKD | 17.45 | 17.48 | 17 | 17.01 | 17.01 | -0.44 (-2.52%) | 891,609 |
| 29 Oct 1999 | HKD | 18 | 18.16 | 17.3 | 17.45 | 17.45 | -0.45 (-2.51%) | 1,365,934 |
| 28 Oct 1999 | HKD | 18.15 | 18.22 | 17.69 | 17.9 | 17.9 | -0.23 (-1.27%) | 1,178,920 |
| 27 Oct 1999 | HKD | 17.69 | 18.28 | 17.69 | 18.13 | 18.13 | +0.6 (+3.42%) | 3,511,523 |
| 26 Oct 1999 | HKD | 17.2 | 17.73 | 17.06 | 17.53 | 17.53 | +0.38 (+2.22%) | 977,080 |
| 25 Oct 1999 | HKD | 17.37 | 17.37 | 16.82 | 17.15 | 17.15 | -0.11 (-0.64%) | 570,493 |
| 22 Oct 1999 | HKD | 17.51 | 17.88 | 17.25 | 17.26 | 17.26 | +0.32 (+1.89%) | 1,204,680 |
| 21 Oct 1999 | HKD | 17.18 | 17.18 | 16.68 | 16.94 | 16.94 | -0.24 (-1.40%) | 476,893 |
| 20 Oct 1999 | HKD | 16.75 | 17.4 | 16.6 | 17.18 | 17.18 | +0.5 (+3.00%) | 568,192 |
| 19 Oct 1999 | HKD | 16.5 | 16.98 | 16.35 | 16.68 | 16.68 | -0.02 (-0.12%) | 551,339 |
| 18 Oct 1999 | HKD | 17.6 | 17.75 | 16.66 | 16.7 | 16.7 | -0.87 (-4.95%) | 1,162,200 |
| 15 Oct 1999 | HKD | 17.35 | 17.95 | 17.12 | 17.57 | 17.57 | +0.49 (+2.87%) | 2,672,611 |
| 14 Oct 1999 | HKD | 17.1 | 17.45 | 16.83 | 17.08 | 17.08 | -0.03 (-0.18%) | 1,129,737 |
| 13 Oct 1999 | HKD | 16.71 | 17.18 | 16.61 | 17.11 | 17.11 | +0.45 (+2.70%) | 1,365,342 |
| 12 Oct 1999 | HKD | 17 | 17 | 16.58 | 16.66 | 16.66 | +0.09 (+0.54%) | 514,250 |
| 11 Oct 1999 | HKD | 16.3 | 16.95 | 16.26 | 16.57 | 16.57 | +0.42 (+2.60%) | 1,394,615 |
| 8 Oct 1999 | HKD | 16 | 16.4 | 16 | 16.15 | 16.15 | -0.03 (-0.19%) | 230,000 |
| 7 Oct 1999 | HKD | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.0 (0.0%) | 0 |
| 6 Oct 1999 | HKD | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.0 (0.0%) | 0 |
| 5 Oct 1999 | HKD | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.0 (0.0%) | 0 |
| 4 Oct 1999 | HKD | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.0 (0.0%) | 0 |
| 1 Oct 1999 | HKD | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.0 (0.0%) | 0 |
| 30 Sep 1999 | HKD | 16.25 | 16.56 | 16 | 16.18 | 16.18 | 0.0 (0.0%) | 325,608 |
| 29 Sep 1999 | HKD | 16.37 | 16.58 | 16.15 | 16.18 | 16.18 | -0.22 (-1.34%) | 362,280 |
