| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 1999 | HKD | 18.8 | 18.85 | 18.65 | 18.8 | 18.8 | 0.0 (0.0%) | 630,000 |
| 23 Dec 1999 | HKD | 19 | 19.4 | 18.8 | 18.8 | 18.8 | 0.0 (0.0%) | 344,000 |
| 22 Dec 1999 | HKD | 19.6 | 19.65 | 18.5 | 18.8 | 18.8 | -0.643 (-3.31%) | 606,000 |
| 21 Dec 1999 | HKD | 19.7 | 19.7 | 19.35 | 19.443 | 19.443 | -0.257 (-1.30%) | 456,000 |
| 20 Dec 1999 | HKD | 20 | 20.1 | 19 | 19.7 | 19.7 | -0.419 (-2.08%) | 616,000 |
| 17 Dec 1999 | HKD | 20 | 20.5 | 19.8 | 20.119 | 20.119 | +0.319 (+1.61%) | 488,200 |
| 16 Dec 1999 | HKD | 19.35 | 19.9 | 19.35 | 19.8 | 19.8 | +0.45 (+2.33%) | 1,005,800 |
| 15 Dec 1999 | HKD | 18.35 | 20.1 | 18.15 | 19.35 | 19.35 | +1.2 (+6.61%) | 5,231,524 |
| 14 Dec 1999 | HKD | 19.1 | 19.3 | 18 | 18.15 | 18.15 | -1 (-5.22%) | 1,811,000 |
| 13 Dec 1999 | HKD | 19.4 | 19.4 | 18.6 | 19.15 | 19.15 | -0.25 (-1.29%) | 313,600 |
| 10 Dec 1999 | HKD | 19.7 | 19.8 | 19.4 | 19.4 | 19.4 | -0.3 (-1.52%) | 3,851,000 |
| 9 Dec 1999 | HKD | 19.3 | 20.4 | 19.3 | 19.7 | 19.7 | +0.6 (+3.14%) | 1,830,400 |
| 8 Dec 1999 | HKD | 19.2 | 19.2 | 18.95 | 19.1 | 19.1 | -0.15 (-0.78%) | 2,342,000 |
| 7 Dec 1999 | HKD | 19 | 19.4 | 18.8 | 19.25 | 19.25 | +0.25 (+1.32%) | 3,177,000 |
| 6 Dec 1999 | HKD | 18.45 | 19 | 17.4 | 19 | 19 | +0.8 (+4.40%) | 1,221,000 |
| 3 Dec 1999 | HKD | 19 | 19 | 18 | 18.2 | 18.2 | -0.75 (-3.96%) | 862,600 |
| 2 Dec 1999 | HKD | 18.3 | 19.3 | 18.3 | 18.95 | 18.95 | +0.857 (+4.74%) | 2,914,000 |
| 1 Dec 1999 | HKD | 17.85 | 18.35 | 17.85 | 18.093 | 18.093 | +0.243 (+1.36%) | 1,552,000 |
| 30 Nov 1999 | HKD | 17.75 | 18 | 17.45 | 17.85 | 17.85 | +0.1 (+0.56%) | 3,814,000 |
| 29 Nov 1999 | HKD | 17.1 | 17.75 | 17.1 | 17.75 | 17.75 | +0.75 (+4.41%) | 1,810,000 |
| 26 Nov 1999 | HKD | 16.5 | 17 | 16.45 | 17 | 17 | +0.55 (+3.34%) | 1,156,000 |
| 25 Nov 1999 | HKD | 16 | 16.6 | 16 | 16.45 | 16.45 | +0.45 (+2.81%) | 3,210,000 |
| 24 Nov 1999 | HKD | 16 | 16.05 | 15.8 | 16 | 16 | 0.0 (0.0%) | 1,902,000 |
| 23 Nov 1999 | HKD | 15.95 | 16.4 | 15.7 | 16 | 16 | +0.25 (+1.59%) | 1,772,000 |
| 22 Nov 1999 | HKD | 16.4 | 16.4 | 15.6 | 15.75 | 15.75 | -0.75 (-4.55%) | 1,823,800 |
| 19 Nov 1999 | HKD | 17.3 | 17.3 | 16.4 | 16.5 | 16.5 | -0.7 (-4.07%) | 1,390,800 |
| 18 Nov 1999 | HKD | 17.5 | 17.7 | 16.7 | 17.2 | 17.2 | -0.462 (-2.62%) | 3,448,000 |
| 17 Nov 1999 | HKD | 16.3 | 18.1 | 16.15 | 17.662 | 17.662 | +1.512 (+9.36%) | 3,446,000 |
| 16 Nov 1999 | HKD | 15.35 | 16.15 | 15.35 | 16.15 | 16.15 | +0.8 (+5.21%) | 2,660,000 |
| 15 Nov 1999 | HKD | 15.2 | 15.4 | 15.2 | 15.35 | 15.35 | +0.1 (+0.66%) | 1,634,000 |
