| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 1999 | HKD | 14.96 | 15.28 | 14.96 | 14.99 | 14.99 | +0.03 (+0.20%) | 798,500 |
| 16 Aug 1999 | HKD | 16.3 | 16.3 | 14.96 | 14.96 | 14.96 | -1.39 (-8.50%) | 1,406,105 |
| 13 Aug 1999 | HKD | 16.3 | 16.5 | 16.26 | 16.35 | 16.35 | +0.07 (+0.43%) | 349,310 |
| 12 Aug 1999 | HKD | 16.4 | 16.5 | 16.19 | 16.28 | 16.28 | -0.14 (-0.85%) | 425,026 |
| 11 Aug 1999 | HKD | 16.8 | 16.8 | 16.27 | 16.42 | 16.42 | -0.37 (-2.20%) | 612,270 |
| 10 Aug 1999 | HKD | 16.6 | 17 | 16.55 | 16.79 | 16.79 | +0.21 (+1.27%) | 728,597 |
| 9 Aug 1999 | HKD | 16.15 | 16.85 | 16.12 | 16.58 | 16.58 | -0.42 (-2.47%) | 1,154,080 |
| 6 Aug 1999 | HKD | 17.12 | 17.2 | 16.6 | 17 | 17 | -0.22 (-1.28%) | 1,110,751 |
| 5 Aug 1999 | HKD | 17.5 | 17.5 | 17.1 | 17.22 | 17.22 | -0.17 (-0.98%) | 931,263 |
| 4 Aug 1999 | HKD | 17.16 | 17.6 | 17.16 | 17.39 | 17.39 | -0.03 (-0.17%) | 718,881 |
| 3 Aug 1999 | HKD | 17.5 | 17.65 | 17.06 | 17.42 | 17.42 | +0.02 (+0.11%) | 1,835,501 |
| 2 Aug 1999 | HKD | 17.7 | 17.83 | 17 | 17.4 | 17.4 | -0.38 (-2.14%) | 2,497,224 |
| 30 Jul 1999 | HKD | 17.6 | 18.23 | 17.5 | 17.78 | 17.78 | +0.18 (+1.02%) | 4,828,926 |
| 29 Jul 1999 | HKD | 16.9 | 17.85 | 16.48 | 17.6 | 17.6 | +0.82 (+4.89%) | 3,381,628 |
| 28 Jul 1999 | HKD | 16.9 | 17.2 | 16.7 | 16.78 | 16.78 | -0.1 (-0.59%) | 896,716 |
| 27 Jul 1999 | HKD | 16.66 | 17.38 | 16.55 | 16.88 | 16.88 | +0.33 (+1.99%) | 935,446 |
| 26 Jul 1999 | HKD | 16.7 | 16.87 | 16.32 | 16.55 | 16.55 | +0.05 (+0.30%) | 719,270 |
| 23 Jul 1999 | HKD | 16.5 | 16.99 | 16.46 | 16.5 | 16.5 | +0.04 (+0.24%) | 799,074 |
| 22 Jul 1999 | HKD | 17.3 | 17.35 | 16.4 | 16.46 | 16.46 | -0.9 (-5.18%) | 982,360 |
| 21 Jul 1999 | HKD | 17.4 | 17.89 | 17.25 | 17.36 | 17.36 | +0.03 (+0.17%) | 1,814,801 |
| 20 Jul 1999 | HKD | 16.26 | 17.48 | 16.18 | 17.33 | 17.33 | +1.12 (+6.91%) | 1,147,712 |
| 19 Jul 1999 | HKD | 16.3 | 16.5 | 16.1 | 16.21 | 16.21 | -0.29 (-1.76%) | 829,198 |
| 16 Jul 1999 | HKD | 17.3 | 17.3 | 16.35 | 16.5 | 16.5 | -0.9 (-5.17%) | 1,754,797 |
| 15 Jul 1999 | HKD | 17.6 | 17.6 | 17.1 | 17.4 | 17.4 | -0.22 (-1.25%) | 885,050 |
| 14 Jul 1999 | HKD | 17.4 | 17.75 | 17.2 | 17.62 | 17.62 | +0.24 (+1.38%) | 676,672 |
| 13 Jul 1999 | HKD | 17.2 | 17.89 | 17 | 17.38 | 17.38 | +0.18 (+1.05%) | 1,038,597 |
| 12 Jul 1999 | HKD | 18.25 | 18.38 | 17.15 | 17.2 | 17.2 | -1.05 (-5.75%) | 1,801,832 |
| 9 Jul 1999 | HKD | 18.69 | 18.69 | 17.88 | 18.25 | 18.25 | -0.45 (-2.41%) | 1,866,126 |
| 8 Jul 1999 | HKD | 19.18 | 19.2 | 18.6 | 18.7 | 18.7 | -0.5 (-2.60%) | 1,354,902 |
| 7 Jul 1999 | HKD | 18.45 | 19.2 | 18.18 | 19.2 | 19.2 | +0.85 (+4.63%) | 1,908,689 |
