| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 1999 | HKD | 26.85 | 26.85 | 26.85 | 26.85 | 13.425 | 0.0 (0.0%) | 0 |
| 25 Aug 1999 | HKD | 26.6 | 27.15 | 26.4 | 26.85 | 13.425 | +0.45 (+1.70%) | 3,065,000 |
| 24 Aug 1999 | HKD | 26.15 | 26.7 | 26.15 | 26.4 | 13.2 | +0.35 (+1.34%) | 874,000 |
| 23 Aug 1999 | HKD | 26.1 | 26.1 | 25.85 | 26.05 | 13.025 | 0.0 (0.0%) | 1,025,000 |
| 20 Aug 1999 | HKD | 25.95 | 26.3 | 25.95 | 26.05 | 13.025 | +0.2 (+0.77%) | 2,225,000 |
| 19 Aug 1999 | HKD | 25.75 | 25.9 | 25.45 | 25.85 | 12.925 | +0.3 (+1.17%) | 1,483,000 |
| 18 Aug 1999 | HKD | 26 | 26.1 | 25.4 | 25.55 | 12.775 | -0.45 (-1.73%) | 1,960,000 |
| 17 Aug 1999 | HKD | 26.05 | 26.05 | 26 | 26 | 13 | -0.05 (-0.19%) | 604,000 |
| 16 Aug 1999 | HKD | 26.2 | 26.6 | 26.05 | 26.05 | 13.025 | +0.25 (+0.97%) | 574,000 |
| 13 Aug 1999 | HKD | 26.25 | 26.25 | 25.65 | 25.8 | 12.9 | -0.45 (-1.71%) | 1,873,400 |
| 12 Aug 1999 | HKD | 25.7 | 26.3 | 25.7 | 26.25 | 13.125 | +0.65 (+2.54%) | 2,339,000 |
| 11 Aug 1999 | HKD | 24.65 | 25.8 | 24.5 | 25.6 | 12.8 | +0.85 (+3.43%) | 2,329,000 |
| 10 Aug 1999 | HKD | 26 | 26 | 24.6 | 24.75 | 12.375 | -1.35 (-5.17%) | 2,098,000 |
| 9 Aug 1999 | HKD | 26 | 26.1 | 25.75 | 26.1 | 13.05 | -0.3 (-1.14%) | 1,097,000 |
| 6 Aug 1999 | HKD | 26.05 | 26.4 | 26.05 | 26.4 | 13.2 | +0.35 (+1.34%) | 2,025,000 |
| 5 Aug 1999 | HKD | 26.25 | 26.35 | 25.8 | 26.05 | 13.025 | -0.35 (-1.33%) | 2,103,400 |
| 4 Aug 1999 | HKD | 26.35 | 27.05 | 26.25 | 26.4 | 13.2 | +0.05 (+0.19%) | 2,014,000 |
| 3 Aug 1999 | HKD | 25.85 | 26.4 | 25.8 | 26.35 | 13.175 | +0.45 (+1.74%) | 1,572,000 |
| 2 Aug 1999 | HKD | 26 | 26.1 | 25.55 | 25.9 | 12.95 | +0.05 (+0.19%) | 1,833,000 |
| 30 Jul 1999 | HKD | 26.2 | 26.2 | 25.3 | 25.85 | 12.925 | -0.65 (-2.45%) | 3,846,872 |
| 29 Jul 1999 | HKD | 27.05 | 27.05 | 26.3 | 26.5 | 13.25 | -0.2 (-0.75%) | 381,000 |
| 28 Jul 1999 | HKD | 26.7 | 27.1 | 26.5 | 26.7 | 13.35 | +0.1 (+0.38%) | 866,000 |
| 27 Jul 1999 | HKD | 25.7 | 26.9 | 25.7 | 26.6 | 13.3 | +0.85 (+3.30%) | 3,285,800 |
| 26 Jul 1999 | HKD | 26.4 | 26.4 | 25.7 | 25.75 | 12.875 | -0.85 (-3.20%) | 6,171,320 |
| 23 Jul 1999 | HKD | 26.8 | 26.8 | 26.2 | 26.6 | 13.3 | -0.4 (-1.48%) | 2,674,000 |
| 22 Jul 1999 | HKD | 27 | 28.1 | 26.85 | 27 | 13.5 | 0.0 (0.0%) | 5,420,000 |
| 21 Jul 1999 | HKD | 25.95 | 27.05 | 25.95 | 27 | 13.5 | +1 (+3.85%) | 4,981,000 |
| 20 Jul 1999 | HKD | 26.5 | 26.65 | 25.8 | 26 | 13 | -0.35 (-1.33%) | 5,018,000 |
| 19 Jul 1999 | HKD | 26.35 | 26.7 | 26.2 | 26.35 | 13.175 | +0.15 (+0.57%) | 2,783,000 |
| 16 Jul 1999 | HKD | 28 | 28 | 26.2 | 26.2 | 13.1 | -1.8 (-6.43%) | 6,562,200 |
