| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 1999 | HKD | 3.32 | 3.35 | 3.3 | 3.325 | 0.2217 | -0.05 (-1.48%) | 23,137,972 |
| 15 Dec 1999 | HKD | 3.32 | 3.425 | 3.3 | 3.375 | 0.225 | +0.05 (+1.50%) | 39,041,467 |
| 14 Dec 1999 | HKD | 3.3 | 3.325 | 3.3 | 3.325 | 0.2217 | +0.3 (+9.92%) | 63,896,310 |
| 13 Dec 1999 | HKD | 2.95 | 3.025 | 2.95 | 3.025 | 0.2017 | +0.075 (+2.54%) | 17,962,217 |
| 10 Dec 1999 | HKD | 3 | 3.025 | 2.95 | 2.95 | 0.1967 | -0.025 (-0.84%) | 7,859,527 |
| 9 Dec 1999 | HKD | 2.925 | 3.025 | 2.925 | 2.975 | 0.1983 | 0.0 (0.0%) | 19,193,718 |
| 8 Dec 1999 | HKD | 2.9 | 2.975 | 2.9 | 2.975 | 0.1983 | +0.025 (+0.85%) | 10,436,410 |
| 7 Dec 1999 | HKD | 2.95 | 3 | 2.925 | 2.95 | 0.1967 | -0.05 (-1.67%) | 26,685,625 |
| 6 Dec 1999 | HKD | 2.95 | 3 | 2.95 | 3 | 0.2 | 0.0 (0.0%) | 25,822,524 |
| 3 Dec 1999 | HKD | 2.92 | 3 | 2.9 | 3 | 0.2 | +0.025 (+0.84%) | 17,349,136 |
| 2 Dec 1999 | HKD | 2.95 | 3 | 2.9 | 2.975 | 0.1983 | +0.05 (+1.71%) | 19,867,219 |
| 1 Dec 1999 | HKD | 3 | 3 | 2.925 | 2.925 | 0.195 | -0.075 (-2.50%) | 8,621,258 |
| 30 Nov 1999 | HKD | 3 | 3 | 2.95 | 3 | 0.2 | -0.025 (-0.83%) | 10,726,120 |
| 29 Nov 1999 | HKD | 2.95 | 3.025 | 2.925 | 3.025 | 0.2017 | +0.1 (+3.42%) | 24,239,993 |
| 26 Nov 1999 | HKD | 2.9 | 2.95 | 2.9 | 2.925 | 0.195 | +0.05 (+1.74%) | 11,828,681 |
| 25 Nov 1999 | HKD | 2.87 | 2.925 | 2.85 | 2.875 | 0.1917 | -0.025 (-0.86%) | 22,796,271 |
| 24 Nov 1999 | HKD | 2.9 | 2.925 | 2.9 | 2.9 | 0.1933 | -0.075 (-2.52%) | 10,850,110 |
| 23 Nov 1999 | HKD | 3 | 3.1 | 2.925 | 2.975 | 0.1983 | -0.025 (-0.83%) | 38,380,536 |
| 22 Nov 1999 | HKD | 2.975 | 3.05 | 2.975 | 3 | 0.2 | +0.025 (+0.84%) | 31,860,555 |
| 19 Nov 1999 | HKD | 2.97 | 3 | 2.9 | 2.975 | 0.1983 | +0.075 (+2.59%) | 48,247,530 |
| 18 Nov 1999 | HKD | 2.82 | 2.95 | 2.8 | 2.9 | 0.1933 | +0.1 (+3.57%) | 62,097,268 |
| 17 Nov 1999 | HKD | 2.7 | 2.875 | 2.7 | 2.8 | 0.1867 | 0.0 (0.0%) | 33,993,437 |
| 16 Nov 1999 | HKD | 2.72 | 2.8 | 2.7 | 2.8 | 0.1867 | +0.075 (+2.75%) | 18,783,768 |
| 15 Nov 1999 | HKD | 2.725 | 2.8 | 2.725 | 2.725 | 0.1817 | -0.025 (-0.91%) | 39,585,037 |
| 12 Nov 1999 | HKD | 2.77 | 2.775 | 2.725 | 2.75 | 0.1833 | -0.05 (-1.79%) | 24,479,483 |
| 11 Nov 1999 | HKD | 2.82 | 2.85 | 2.775 | 2.8 | 0.1867 | -0.05 (-1.75%) | 107,268,101 |
| 10 Nov 1999 | HKD | 2.82 | 2.875 | 2.775 | 2.85 | 0.19 | -0.025 (-0.87%) | 42,848,290 |
| 9 Nov 1999 | HKD | 2.9 | 2.9 | 2.825 | 2.875 | 0.1917 | -0.025 (-0.86%) | 39,538,537 |
| 8 Nov 1999 | HKD | 3 | 3.05 | 2.825 | 2.9 | 0.1933 | -0.05 (-1.69%) | 57,594,459 |
| 5 Nov 1999 | HKD | 2.9 | 2.975 | 2.825 | 2.95 | 0.1967 | +0.1 (+3.51%) | 31,944,180 |
