| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 1997 | HKD | 21.45 | 22 | 21 | 21.45 | 10.725 | +0.85 (+4.13%) | 1,646,000 |
| 17 Jul 1997 | HKD | 20.6 | 21 | 19.55 | 20.6 | 10.3 | +1.05 (+5.37%) | 1,374,000 |
| 16 Jul 1997 | HKD | 19.55 | 19.55 | 18.9 | 19.55 | 9.775 | +0.85 (+4.55%) | 885,000 |
| 15 Jul 1997 | HKD | 18.7 | 18.9 | 18.3 | 18.7 | 9.35 | +0.45 (+2.47%) | 280,000 |
| 14 Jul 1997 | HKD | 18.25 | 18.25 | 18.15 | 18.25 | 9.125 | +0.1 (+0.55%) | 528,000 |
| 11 Jul 1997 | HKD | 18.15 | 18.15 | 18.1 | 18.15 | 9.075 | 0.0 (0.0%) | 761,000 |
| 10 Jul 1997 | HKD | 18.15 | 18.2 | 18.05 | 18.15 | 9.075 | +0.05 (+0.28%) | 586,000 |
| 9 Jul 1997 | HKD | 18.1 | 18.1 | 17.95 | 18.1 | 9.05 | +0.1 (+0.56%) | 596,000 |
| 8 Jul 1997 | HKD | 18 | 18 | 17.8 | 18 | 9 | +0.2 (+1.12%) | 325,000 |
| 7 Jul 1997 | HKD | 17.8 | 17.8 | 17.65 | 17.8 | 8.9 | +0.15 (+0.85%) | 490,000 |
| 4 Jul 1997 | HKD | 17.65 | 17.7 | 17.6 | 17.65 | 8.825 | 0.0 (0.0%) | 640,800 |
| 3 Jul 1997 | HKD | 17.65 | 17.7 | 17.6 | 17.65 | 8.825 | +0.05 (+0.28%) | 1,589,000 |
| 2 Jul 1997 | HKD | 17.6 | 17.6 | 17.6 | 17.6 | 8.8 | 0.0 (0.0%) | 0 |
| 1 Jul 1997 | HKD | 17.6 | 17.6 | 17.6 | 17.6 | 8.8 | 0.0 (0.0%) | 0 |
| 30 Jun 1997 | HKD | 17.6 | 17.6 | 17.6 | 17.6 | 8.8 | 0.0 (0.0%) | 0 |
| 27 Jun 1997 | HKD | 17.6 | 17.6 | 17.3 | 17.6 | 8.8 | +0.05 (+0.28%) | 1,034,000 |
| 26 Jun 1997 | HKD | 17.55 | 17.65 | 17.5 | 17.55 | 8.775 | +0.05 (+0.29%) | 1,299,000 |
| 25 Jun 1997 | HKD | 17.5 | 17.6 | 17.45 | 17.5 | 8.75 | 0.0 (0.0%) | 1,462,000 |
| 24 Jun 1997 | HKD | 17.5 | 17.5 | 17.5 | 17.5 | 8.75 | 0.0 (0.0%) | 0 |
| 23 Jun 1997 | HKD | 17.5 | 17.6 | 17.4 | 17.5 | 8.75 | +0.45 (+2.64%) | 2,967,000 |
| 20 Jun 1997 | HKD | 17.05 | 17.05 | 17.05 | 17.05 | 8.525 | 0.0 (0.0%) | 0 |
| 19 Jun 1997 | HKD | 17.05 | 17.05 | 16.5 | 17.05 | 8.525 | +0.55 (+3.33%) | 1,070,000 |
| 18 Jun 1997 | HKD | 16.5 | 16.6 | 16.4 | 16.5 | 8.25 | +0.1 (+0.61%) | 31,000 |
| 17 Jun 1997 | HKD | 16.4 | 16.4 | 16.2 | 16.4 | 8.2 | +0.3 (+1.86%) | 379,000 |
| 16 Jun 1997 | HKD | 16.1 | 16.1 | 16.1 | 16.1 | 8.05 | 0.0 (0.0%) | 210,000 |
| 13 Jun 1997 | HKD | 16.1 | 16.1 | 15.8 | 16.1 | 8.05 | +0.2 (+1.26%) | 679,000 |
| 12 Jun 1997 | HKD | 15.9 | 16.8 | 15.9 | 15.9 | 7.95 | -0.95 (-5.64%) | 495,000 |
| 11 Jun 1997 | HKD | 16.85 | 16.9 | 16.85 | 16.85 | 8.425 | -0.15 (-0.88%) | 921,000 |
| 10 Jun 1997 | HKD | 17 | 17.1 | 16.95 | 17 | 8.5 | -0.05 (-0.29%) | 1,279,000 |
| 9 Jun 1997 | HKD | 17.05 | 17.05 | 17.05 | 17.05 | 8.525 | 0.0 (0.0%) | 0 |
