| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 1999 | HKD | 16.65 | 16.84 | 16.3 | 16.4 | 16.4 | -0.18 (-1.09%) | 277,000 |
| 27 Sep 1999 | HKD | 17 | 17.01 | 16.45 | 16.58 | 16.58 | -0.02 (-0.12%) | 207,833 |
| 24 Sep 1999 | HKD | 16.42 | 16.8 | 16.42 | 16.6 | 16.6 | +0.24 (+1.47%) | 380,347 |
| 23 Sep 1999 | HKD | 16.68 | 16.81 | 16.3 | 16.36 | 16.36 | -0.32 (-1.92%) | 433,238 |
| 22 Sep 1999 | HKD | 17.07 | 17.1 | 16.68 | 16.68 | 16.68 | -0.42 (-2.46%) | 339,000 |
| 21 Sep 1999 | HKD | 17.09 | 17.19 | 16.8 | 17.1 | 17.1 | -0.04 (-0.23%) | 363,256 |
| 20 Sep 1999 | HKD | 17.28 | 17.38 | 17 | 17.14 | 17.14 | +0.13 (+0.76%) | 637,259 |
| 17 Sep 1999 | HKD | 16.86 | 17.24 | 16.81 | 17.01 | 17.01 | +0.02 (+0.12%) | 681,278 |
| 16 Sep 1999 | HKD | 17.5 | 17.58 | 16.99 | 16.99 | 16.99 | -0.42 (-2.41%) | 1,326,690 |
| 15 Sep 1999 | HKD | 16.88 | 17.55 | 16.85 | 17.41 | 17.41 | +0.46 (+2.71%) | 2,095,862 |
| 14 Sep 1999 | HKD | 16.99 | 17.17 | 16.75 | 16.95 | 16.95 | +0.1 (+0.59%) | 703,913 |
| 13 Sep 1999 | HKD | 16.98 | 17.3 | 16.68 | 16.85 | 16.85 | -0.1 (-0.59%) | 1,053,980 |
| 10 Sep 1999 | HKD | 17.1 | 17.7 | 16.85 | 16.95 | 16.95 | +0.15 (+0.89%) | 3,460,104 |
| 9 Sep 1999 | HKD | 15.95 | 17 | 15.51 | 16.8 | 16.8 | +1.2 (+7.69%) | 2,922,927 |
| 8 Sep 1999 | HKD | 15.48 | 15.78 | 15.2 | 15.6 | 15.6 | +0.6 (+4%) | 869,584 |
| 7 Sep 1999 | HKD | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
| 6 Sep 1999 | HKD | 15.39 | 15.48 | 14.95 | 15 | 15 | -0.39 (-2.53%) | 615,028 |
| 3 Sep 1999 | HKD | 15.75 | 15.75 | 15.37 | 15.39 | 15.39 | -0.2 (-1.28%) | 506,655 |
| 2 Sep 1999 | HKD | 15.6 | 15.62 | 15.28 | 15.59 | 15.59 | -0.01 (-0.06%) | 1,315,972 |
| 1 Sep 1999 | HKD | 15.39 | 15.99 | 15.3 | 15.6 | 15.6 | +0.21 (+1.36%) | 1,969,189 |
| 31 Aug 1999 | HKD | 15.48 | 15.51 | 15.28 | 15.39 | 15.39 | -0.03 (-0.19%) | 444,799 |
| 30 Aug 1999 | HKD | 15.72 | 15.84 | 15.3 | 15.42 | 15.42 | -0.3 (-1.91%) | 514,900 |
| 27 Aug 1999 | HKD | 15.48 | 15.98 | 15.45 | 15.72 | 15.72 | +0.28 (+1.81%) | 962,104 |
| 26 Aug 1999 | HKD | 15.1 | 15.45 | 15.02 | 15.44 | 15.44 | +0.44 (+2.93%) | 546,130 |
| 25 Aug 1999 | HKD | 15.25 | 15.38 | 14.92 | 15 | 15 | -0.25 (-1.64%) | 609,172 |
| 24 Aug 1999 | HKD | 15.3 | 15.35 | 15.15 | 15.25 | 15.25 | -0.03 (-0.20%) | 612,730 |
| 23 Aug 1999 | HKD | 15.2 | 15.5 | 14.9 | 15.28 | 15.28 | -0.02 (-0.13%) | 654,600 |
| 20 Aug 1999 | HKD | 15.65 | 15.88 | 15.18 | 15.3 | 15.3 | -0.28 (-1.80%) | 683,200 |
| 19 Aug 1999 | HKD | 15 | 15.9 | 14.8 | 15.58 | 15.58 | +0.81 (+5.48%) | 1,090,622 |
| 18 Aug 1999 | HKD | 15.05 | 15.1 | 14.5 | 14.77 | 14.77 | -0.22 (-1.47%) | 845,497 |
