| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 1999 | HKD | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 (0.0%) | 0 |
| 30 Sep 1999 | HKD | 23.55 | 23.55 | 23.5 | 23.5 | 23.5 | +0.1 (+0.43%) | 209,000 |
| 29 Sep 1999 | HKD | 24.6 | 24.6 | 23.2 | 23.4 | 23.4 | -1.2 (-4.88%) | 244,000 |
| 28 Sep 1999 | HKD | 25 | 25 | 24.4 | 24.6 | 24.6 | -0.4 (-1.60%) | 149,000 |
| 27 Sep 1999 | HKD | 23.8 | 25.1 | 23.8 | 25 | 25 | +1.2 (+5.04%) | 176,000 |
| 24 Sep 1999 | HKD | 23.4 | 23.9 | 23.4 | 23.8 | 23.8 | +0.4 (+1.71%) | 111,000 |
| 23 Sep 1999 | HKD | 24.2 | 24.2 | 23.4 | 23.4 | 23.4 | -0.9 (-3.70%) | 688,000 |
| 22 Sep 1999 | HKD | 24.65 | 24.65 | 24.2 | 24.3 | 24.3 | -0.45 (-1.82%) | 118,000 |
| 21 Sep 1999 | HKD | 24.7 | 24.8 | 24.7 | 24.75 | 24.75 | +0.25 (+1.02%) | 492,000 |
| 20 Sep 1999 | HKD | 24.6 | 24.6 | 24.5 | 24.5 | 24.5 | -0.05 (-0.20%) | 123,000 |
| 17 Sep 1999 | HKD | 24.6 | 24.8 | 23.8 | 24.55 | 24.55 | -0.25 (-1.01%) | 326,000 |
| 16 Sep 1999 | HKD | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 0.0 (0.0%) | 0 |
| 15 Sep 1999 | HKD | 24.8 | 24.9 | 24.8 | 24.8 | 24.8 | -0.15 (-0.60%) | 404,000 |
| 14 Sep 1999 | HKD | 25.05 | 25.05 | 24.95 | 24.95 | 24.95 | -0.1 (-0.40%) | 318,000 |
| 13 Sep 1999 | HKD | 25 | 25.4 | 25 | 25.05 | 25.05 | +0.05 (+0.20%) | 368,000 |
| 10 Sep 1999 | HKD | 24.9 | 25 | 24.85 | 25 | 25 | +0.1 (+0.40%) | 480,000 |
| 9 Sep 1999 | HKD | 25 | 25.1 | 24.9 | 24.9 | 24.9 | -0.05 (-0.20%) | 272,000 |
| 8 Sep 1999 | HKD | 24.9 | 25.3 | 24.9 | 24.95 | 24.95 | +0.15 (+0.60%) | 722,000 |
| 7 Sep 1999 | HKD | 24.8 | 24.85 | 24.8 | 24.8 | 24.8 | +0.45 (+1.85%) | 108,000 |
| 6 Sep 1999 | HKD | 24.2 | 24.9 | 24.2 | 24.35 | 24.35 | +0.35 (+1.46%) | 242,000 |
| 3 Sep 1999 | HKD | 24.5 | 24.5 | 23.9 | 24 | 24 | -0.9 (-3.61%) | 256,000 |
| 2 Sep 1999 | HKD | 24.9 | 25.05 | 24.8 | 24.9 | 24.9 | +0.1 (+0.40%) | 659,270 |
| 1 Sep 1999 | HKD | 24.9 | 24.9 | 24.7 | 24.8 | 24.8 | -0.1 (-0.40%) | 198,500 |
| 31 Aug 1999 | HKD | 24.8 | 24.9 | 24.8 | 24.9 | 24.9 | -0.1 (-0.40%) | 118,000 |
| 30 Aug 1999 | HKD | 24.85 | 25.05 | 24.8 | 25 | 25 | +0.1 (+0.40%) | 430,500 |
| 27 Aug 1999 | HKD | 25 | 25.45 | 24.8 | 24.9 | 24.9 | -0.1 (-0.40%) | 769,000 |
| 26 Aug 1999 | HKD | 24.1 | 25.4 | 24 | 25 | 25 | +1 (+4.17%) | 865,000 |
| 25 Aug 1999 | HKD | 23.5 | 24.1 | 23.5 | 24 | 24 | +0.55 (+2.35%) | 673,001 |
| 24 Aug 1999 | HKD | 23.5 | 23.5 | 23.3 | 23.45 | 23.45 | +0.1 (+0.43%) | 289,000 |
| 23 Aug 1999 | HKD | 23.2 | 24 | 23.1 | 23.35 | 23.35 | +0.35 (+1.52%) | 538,000 |
