| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 1999 | HKD | 36.4 | 44.5 | 36 | 37 | 18.5 | +3.8 (+11.45%) | 11,733,500 |
| 17 Nov 1999 | HKD | 33.5 | 34.7 | 32.6 | 33.2 | 16.6 | +0.4 (+1.22%) | 1,991,000 |
| 16 Nov 1999 | HKD | 32.3 | 33.2 | 31.9 | 32.8 | 16.4 | +0.6 (+1.86%) | 2,008,000 |
| 15 Nov 1999 | HKD | 33.1 | 33.5 | 32 | 32.2 | 16.1 | -0.7 (-2.13%) | 2,878,000 |
| 12 Nov 1999 | HKD | 32 | 33.5 | 31.2 | 32.9 | 16.45 | +0.8 (+2.49%) | 3,297,200 |
| 11 Nov 1999 | HKD | 30.2 | 32.2 | 30.2 | 32.1 | 16.05 | +1.9 (+6.29%) | 4,465,000 |
| 10 Nov 1999 | HKD | 28.6 | 30.3 | 28.6 | 30.2 | 15.1 | +1.7 (+5.96%) | 3,488,000 |
| 9 Nov 1999 | HKD | 28.85 | 29.05 | 28.5 | 28.5 | 14.25 | -0.35 (-1.21%) | 900,000 |
| 8 Nov 1999 | HKD | 29 | 29 | 28.05 | 28.85 | 14.425 | +0.05 (+0.17%) | 1,163,000 |
| 5 Nov 1999 | HKD | 27.55 | 28.85 | 27.5 | 28.8 | 14.4 | +1.8 (+6.67%) | 4,959,500 |
| 4 Nov 1999 | HKD | 25.6 | 27.3 | 25.6 | 27 | 13.5 | +1.5 (+5.88%) | 1,404,000 |
| 3 Nov 1999 | HKD | 25.6 | 25.6 | 25.5 | 25.5 | 12.75 | +0.1 (+0.39%) | 4,783,000 |
| 2 Nov 1999 | HKD | 25.5 | 25.6 | 25.3 | 25.4 | 12.7 | -0.35 (-1.36%) | 4,036,000 |
| 1 Nov 1999 | HKD | 27.4 | 27.4 | 25.7 | 25.75 | 12.875 | -1.65 (-6.02%) | 4,232,000 |
| 29 Oct 1999 | HKD | 27.9 | 28.2 | 27.15 | 27.4 | 13.7 | +0.1 (+0.37%) | 4,117,200 |
| 28 Oct 1999 | HKD | 27.5 | 28.2 | 27.3 | 27.3 | 13.65 | -0.2 (-0.73%) | 3,947,000 |
| 27 Oct 1999 | HKD | 26.8 | 27.75 | 26.8 | 27.5 | 13.75 | +0.8 (+3.00%) | 3,278,000 |
| 26 Oct 1999 | HKD | 25.8 | 27.2 | 25.8 | 26.7 | 13.35 | +0.7 (+2.69%) | 914,000 |
| 25 Oct 1999 | HKD | 25.5 | 26.2 | 25.5 | 26 | 13 | +0.5 (+1.96%) | 1,526,000 |
| 22 Oct 1999 | HKD | 25.55 | 25.55 | 25.45 | 25.5 | 12.75 | -0.25 (-0.97%) | 2,225,000 |
| 21 Oct 1999 | HKD | 25.3 | 25.8 | 25.25 | 25.75 | 12.875 | +0.65 (+2.59%) | 1,243,000 |
| 20 Oct 1999 | HKD | 24.85 | 25.2 | 24.65 | 25.1 | 12.55 | +0.25 (+1.01%) | 2,754,000 |
| 19 Oct 1999 | HKD | 25.3 | 25.3 | 23.5 | 24.85 | 12.425 | -0.65 (-2.55%) | 3,686,000 |
| 18 Oct 1999 | HKD | 25.5 | 25.5 | 25.5 | 25.5 | 12.75 | 0.0 (0.0%) | 0 |
| 15 Oct 1999 | HKD | 25.7 | 25.8 | 25.3 | 25.5 | 12.75 | -0.2 (-0.78%) | 2,279,046 |
| 14 Oct 1999 | HKD | 25.5 | 26 | 25.5 | 25.7 | 12.85 | -0.2 (-0.77%) | 4,376,000 |
| 13 Oct 1999 | HKD | 26.1 | 26.4 | 25.4 | 25.9 | 12.95 | -0.35 (-1.33%) | 2,889,000 |
| 12 Oct 1999 | HKD | 26 | 26.3 | 25.9 | 26.25 | 13.125 | +0.65 (+2.54%) | 3,541,578 |
| 11 Oct 1999 | HKD | 25.1 | 26 | 25 | 25.6 | 12.8 | +0.6 (+2.40%) | 6,634,000 |
| 8 Oct 1999 | HKD | 24.35 | 25.2 | 24.35 | 25 | 12.5 | +0.7 (+2.88%) | 4,805,000 |
