| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 1997 | HKD | 7.9 | 8.3 | 7.6 | 7.9 | 6.5833 | +0.15 (+1.94%) | 43,980,020 |
| 2 Jun 1997 | HKD | 7.75 | 7.8 | 7 | 7.75 | 6.4583 | +0.75 (+10.71%) | 56,832,026 |
| 30 May 1997 | HKD | 7 | 7.05 | 6.6 | 7 | 5.8333 | +0.3 (+4.48%) | 42,134,419 |
| 29 May 1997 | HKD | 6.7 | 6.75 | 6.4 | 6.7 | 5.5833 | +0.2 (+3.08%) | 22,838,410 |
| 28 May 1997 | HKD | 6.5 | 6.7 | 6.3 | 6.5 | 5.4167 | +0.05 (+0.78%) | 19,968,009 |
| 27 May 1997 | HKD | 6.45 | 6.9 | 6.2 | 6.45 | 5.375 | +0.15 (+2.38%) | 47,934,983 |
| 26 May 1997 | HKD | 6.3 | 6.3 | 5.3 | 6.3 | 5.25 | +1.05 (+20%) | 41,246,419 |
| 23 May 1997 | HKD | 5.25 | 5.45 | 5.1 | 5.25 | 4.375 | -0.1 (-1.87%) | 7,360,803 |
| 22 May 1997 | HKD | 5.35 | 5.6 | 5.25 | 5.35 | 4.4583 | -0.25 (-4.46%) | 6,465,603 |
| 21 May 1997 | HKD | 5.6 | 5.7 | 5.3 | 5.6 | 4.6667 | +0.35 (+6.67%) | 13,190,406 |
| 20 May 1997 | HKD | 5.25 | 5.3 | 5.1 | 5.25 | 4.375 | +0.2 (+3.96%) | 5,988,003 |
| 19 May 1997 | HKD | 5.05 | 5.25 | 5.05 | 5.05 | 4.2083 | -0.2 (-3.81%) | 3,705,602 |
| 16 May 1997 | HKD | 5.25 | 5.3 | 5.15 | 5.25 | 4.375 | +0.1 (+1.94%) | 5,779,203 |
| 15 May 1997 | HKD | 5.15 | 5.6 | 5.05 | 5.15 | 4.2917 | -0.2 (-3.74%) | 9,724,804 |
| 14 May 1997 | HKD | 5.35 | 5.4 | 4.9 | 5.35 | 4.4583 | +0.15 (+2.88%) | 18,945,609 |
| 13 May 1997 | HKD | 5.2 | 5.75 | 5.2 | 5.2 | 4.3333 | -0.45 (-7.96%) | 16,041,607 |
| 12 May 1997 | HKD | 5.65 | 5.85 | 5.55 | 5.65 | 4.7083 | -0.2 (-3.42%) | 16,428,007 |
| 9 May 1997 | HKD | 5.85 | 5.85 | 5.85 | 5.85 | 4.875 | 0.0 (0.0%) | 0 |
| 8 May 1997 | HKD | 5.85 | 5.85 | 5.85 | 5.85 | 4.875 | 0.0 (0.0%) | 0 |
| 7 May 1997 | HKD | 5.85 | 6 | 5.7 | 5.85 | 4.875 | -0.05 (-0.85%) | 1,056,000 |
| 6 May 1997 | HKD | 5.9 | 6.1 | 5.8 | 5.9 | 4.9167 | -0.05 (-0.84%) | 21,050,410 |
| 5 May 1997 | HKD | 5.95 | 6.2 | 5.65 | 5.95 | 4.9583 | +0.45 (+8.18%) | 113,733,652 |
| 2 May 1997 | HKD | 5.5 | 5.65 | 5.25 | 5.5 | 4.5833 | +0.1 (+1.85%) | 31,896,014 |
| 1 May 1997 | HKD | 5.4 | 5.6 | 5.1 | 5.4 | 4.5 | +0.25 (+4.85%) | 19,944,009 |
| 30 Apr 1997 | HKD | 5.15 | 5.2 | 4.85 | 5.15 | 4.2917 | +0.15 (+3%) | 11,188,805 |
| 29 Apr 1997 | HKD | 5 | 5.2 | 4.7 | 5 | 4.1667 | -0.1 (-1.96%) | 13,675,206 |
| 28 Apr 1997 | HKD | 5.1 | 5.4 | 4.9 | 5.1 | 4.25 | +0.25 (+5.15%) | 35,952,016 |
| 25 Apr 1997 | HKD | 4.85 | 4.925 | 4.575 | 4.85 | 4.0417 | +0.2 (+4.30%) | 23,184,011 |
| 24 Apr 1997 | HKD | 4.65 | 4.75 | 4.375 | 4.65 | 3.875 | +0.15 (+3.33%) | 31,912,814 |
| 23 Apr 1997 | HKD | 4.5 | 4.5 | 3.975 | 4.5 | 3.75 | +0.575 (+14.65%) | 39,542,418 |
