| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 1999 | HKD | 22.9 | 23.4 | 22.8 | 23 | 23 | +0.6 (+2.68%) | 1,487,760 |
| 19 Aug 1999 | HKD | 20.8 | 22.9 | 20.8 | 22.4 | 22.4 | +1.55 (+7.43%) | 1,826,000 |
| 18 Aug 1999 | HKD | 20.9 | 21 | 20.8 | 20.85 | 20.85 | +0.05 (+0.24%) | 568,000 |
| 17 Aug 1999 | HKD | 20.8 | 20.9 | 20.6 | 20.8 | 20.8 | -0.1 (-0.48%) | 498,000 |
| 16 Aug 1999 | HKD | 21 | 21 | 20.8 | 20.9 | 20.9 | +0.2 (+0.97%) | 200,000 |
| 13 Aug 1999 | HKD | 20.6 | 20.7 | 20.5 | 20.7 | 20.7 | +0.15 (+0.73%) | 130,000 |
| 12 Aug 1999 | HKD | 19.5 | 20.8 | 19.5 | 20.55 | 20.55 | +1.05 (+5.38%) | 1,180,000 |
| 11 Aug 1999 | HKD | 19.3 | 19.7 | 18.4 | 19.5 | 19.5 | +0.4 (+2.09%) | 1,451,000 |
| 10 Aug 1999 | HKD | 20.55 | 20.55 | 19.05 | 19.1 | 19.1 | -1.5 (-7.28%) | 262,000 |
| 9 Aug 1999 | HKD | 20.35 | 20.6 | 20.35 | 20.6 | 20.6 | +0.2 (+0.98%) | 207,200 |
| 6 Aug 1999 | HKD | 21.1 | 21.1 | 20 | 20.4 | 20.4 | -1.158 (-5.37%) | 720,000 |
| 5 Aug 1999 | HKD | 21.8 | 21.8 | 21.1 | 21.558 | 21.558 | -0.292 (-1.34%) | 616,000 |
| 4 Aug 1999 | HKD | 21.8 | 21.95 | 21.8 | 21.85 | 21.85 | +0.05 (+0.23%) | 470,000 |
| 3 Aug 1999 | HKD | 21.6 | 21.95 | 21.6 | 21.8 | 21.8 | 0.0 (0.0%) | 188,000 |
| 2 Aug 1999 | HKD | 21.7 | 21.8 | 21.6 | 21.8 | 21.8 | +0.1 (+0.46%) | 469,500 |
| 30 Jul 1999 | HKD | 21.9 | 22.05 | 21.7 | 21.7 | 21.7 | -0.4 (-1.81%) | 420,065 |
| 29 Jul 1999 | HKD | 22 | 22.15 | 21.95 | 22.1 | 22.1 | +0.3 (+1.38%) | 376,000 |
| 28 Jul 1999 | HKD | 21.8 | 21.8 | 21.65 | 21.8 | 21.8 | -0.2 (-0.91%) | 595,100 |
| 27 Jul 1999 | HKD | 20 | 22 | 19.7 | 22 | 22 | +1.9 (+9.45%) | 525,000 |
| 26 Jul 1999 | HKD | 20.5 | 20.9 | 20 | 20.1 | 20.1 | -0.2 (-0.99%) | 1,425,000 |
| 23 Jul 1999 | HKD | 21.7 | 21.7 | 20.2 | 20.3 | 20.3 | -1.6 (-7.31%) | 472,000 |
| 22 Jul 1999 | HKD | 22 | 22.55 | 21.6 | 21.9 | 21.9 | -0.05 (-0.23%) | 230,000 |
| 21 Jul 1999 | HKD | 23 | 23 | 21.8 | 21.95 | 21.95 | -1.242 (-5.36%) | 630,000 |
| 20 Jul 1999 | HKD | 23 | 23.25 | 23 | 23.192 | 23.192 | +0.442 (+1.94%) | 416,000 |
| 19 Jul 1999 | HKD | 22.6 | 22.75 | 22.5 | 22.75 | 22.75 | 0.0 (0.0%) | 196,000 |
| 16 Jul 1999 | HKD | 22.95 | 22.95 | 22.55 | 22.75 | 22.75 | -0.2 (-0.87%) | 429,000 |
| 15 Jul 1999 | HKD | 21.7 | 23.2 | 21.7 | 22.95 | 22.95 | +1.45 (+6.74%) | 696,000 |
| 14 Jul 1999 | HKD | 20.5 | 21.5 | 20.5 | 21.5 | 21.5 | +1 (+4.88%) | 577,000 |
| 13 Jul 1999 | HKD | 20.7 | 20.7 | 20.5 | 20.5 | 20.5 | -0.05 (-0.24%) | 248,000 |
| 12 Jul 1999 | HKD | 20.7 | 20.9 | 20.4 | 20.55 | 20.55 | -0.1 (-0.48%) | 878,000 |
