| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 1999 | HKD | 10.6 | 10.7 | 10.6 | 10.65 | 2.3125 | +0.05 (+0.47%) | 1,169,541 |
| 29 Dec 1999 | HKD | 10.75 | 10.8 | 10.6 | 10.6 | 2.3016 | -0.15 (-1.40%) | 2,051,908 |
| 28 Dec 1999 | HKD | 11 | 11 | 10.6 | 10.75 | 2.3342 | +0.05 (+0.47%) | 4,498,637 |
| 27 Dec 1999 | HKD | 10.7 | 10.7 | 10.7 | 10.7 | 2.3233 | 0.0 (0.0%) | 0 |
| 24 Dec 1999 | HKD | 10.45 | 10.8 | 10.4 | 10.7 | 2.3233 | +0.35 (+3.38%) | 2,735,113 |
| 23 Dec 1999 | HKD | 10.4 | 10.45 | 10.3 | 10.35 | 2.2473 | -0.1 (-0.96%) | 3,952,054 |
| 22 Dec 1999 | HKD | 10.5 | 10.5 | 10.4 | 10.45 | 2.2691 | 0.0 (0.0%) | 3,219,647 |
| 21 Dec 1999 | HKD | 10.6 | 10.6 | 10.4 | 10.45 | 2.2691 | -0.1 (-0.95%) | 2,035,604 |
| 20 Dec 1999 | HKD | 10.75 | 10.75 | 10.55 | 10.55 | 2.2908 | -0.05 (-0.47%) | 2,689,326 |
| 17 Dec 1999 | HKD | 10.8 | 10.8 | 10.5 | 10.6 | 2.3016 | 0.0 (0.0%) | 4,739,967 |
| 16 Dec 1999 | HKD | 11 | 11.05 | 10.6 | 10.6 | 2.3016 | -0.355 (-3.24%) | 5,331,957 |
| 15 Dec 1999 | HKD | 11.2 | 11.25 | 10.8 | 10.955 | 2.3787 | -0.245 (-2.19%) | 10,205,335 |
| 14 Dec 1999 | HKD | 11.5 | 11.6 | 11.05 | 11.2 | 2.4319 | +0.1 (+0.90%) | 20,789,778 |
| 13 Dec 1999 | HKD | 10.35 | 11.45 | 10.35 | 11.1 | 2.4102 | +0.9 (+8.82%) | 28,858,075 |
| 10 Dec 1999 | HKD | 10.2 | 10.3 | 10.15 | 10.2 | 2.2148 | +0.05 (+0.49%) | 6,434,590 |
| 9 Dec 1999 | HKD | 10.3 | 10.3 | 10.1 | 10.15 | 2.2039 | -0.15 (-1.46%) | 8,257,130 |
| 8 Dec 1999 | HKD | 10.35 | 10.4 | 10.25 | 10.3 | 2.2365 | -0.1 (-0.96%) | 3,146,663 |
| 7 Dec 1999 | HKD | 10.4 | 10.4 | 10.25 | 10.4 | 2.2582 | 0.0 (0.0%) | 7,798,534 |
| 6 Dec 1999 | HKD | 10.45 | 10.5 | 10.2 | 10.4 | 2.2582 | +0.15 (+1.46%) | 10,573,312 |
| 3 Dec 1999 | HKD | 10.3 | 10.35 | 10.2 | 10.25 | 2.2256 | 0.0 (0.0%) | 5,790,657 |
| 2 Dec 1999 | HKD | 10.25 | 10.3 | 10.1 | 10.25 | 2.2256 | 0.0 (0.0%) | 4,699,852 |
| 1 Dec 1999 | HKD | 10.05 | 10.3 | 10 | 10.25 | 2.2256 | +0.15 (+1.49%) | 4,525,393 |
| 30 Nov 1999 | HKD | 10.1 | 10.1 | 10 | 10.1 | 2.1931 | +0.05 (+0.50%) | 6,577,805 |
| 29 Nov 1999 | HKD | 10.05 | 10.1 | 10 | 10.05 | 2.1822 | +0.05 (+0.50%) | 5,868,109 |
| 26 Nov 1999 | HKD | 10.1 | 10.2 | 9.95 | 10 | 2.1713 | 0.0 (0.0%) | 8,858,156 |
| 25 Nov 1999 | HKD | 10.1 | 10.2 | 10 | 10 | 2.1713 | -0.1 (-0.99%) | 8,557,047 |
| 24 Nov 1999 | HKD | 10.25 | 10.4 | 10.05 | 10.1 | 2.1931 | -0.2 (-1.94%) | 9,367,710 |
| 23 Nov 1999 | HKD | 10.25 | 10.35 | 10.15 | 10.3 | 2.2365 | +0.1 (+0.98%) | 8,049,126 |
| 22 Nov 1999 | HKD | 10.6 | 10.6 | 10.2 | 10.2 | 2.2148 | -0.2 (-1.92%) | 9,148,059 |
| 19 Nov 1999 | HKD | 10.25 | 10.45 | 10.25 | 10.4 | 2.2582 | +0.2 (+1.96%) | 6,635,154 |
