| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 1999 | HKD | 13.9 | 13.9 | 13.7 | 13.75 | 13.75 | 0.0 (0.0%) | 398,000 |
| 16 Dec 1999 | HKD | 13.7 | 13.75 | 13.7 | 13.75 | 13.75 | -0.05 (-0.36%) | 84,000 |
| 15 Dec 1999 | HKD | 13.5 | 14 | 13.4 | 13.8 | 13.8 | +0.3 (+2.22%) | 298,000 |
| 14 Dec 1999 | HKD | 12.9 | 13.5 | 12.9 | 13.5 | 13.5 | +0.8 (+6.30%) | 458,813 |
| 13 Dec 1999 | HKD | 14 | 14 | 12.6 | 12.7 | 12.7 | -1.4 (-9.93%) | 1,788,000 |
| 10 Dec 1999 | HKD | 14.35 | 14.5 | 13.8 | 14.1 | 14.1 | -0.3 (-2.08%) | 366,000 |
| 9 Dec 1999 | HKD | 14.4 | 14.7 | 14.3 | 14.4 | 14.4 | 0.0 (0.0%) | 284,000 |
| 8 Dec 1999 | HKD | 14.6 | 14.6 | 14.1 | 14.4 | 14.4 | -0.2 (-1.37%) | 146,000 |
| 7 Dec 1999 | HKD | 14.6 | 15.3 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 427,715 |
| 6 Dec 1999 | HKD | 14 | 14.65 | 14 | 14.6 | 14.6 | +0.8 (+5.80%) | 298,000 |
| 3 Dec 1999 | HKD | 12.45 | 13.9 | 12.45 | 13.8 | 13.8 | +1.4 (+11.29%) | 456,000 |
| 2 Dec 1999 | HKD | 12.45 | 12.45 | 12.4 | 12.4 | 12.4 | 0.0 (0.0%) | 270,000 |
| 1 Dec 1999 | HKD | 12.4 | 12.45 | 12.4 | 12.4 | 12.4 | -0.05 (-0.40%) | 86,000 |
| 30 Nov 1999 | HKD | 12.5 | 12.5 | 12.3 | 12.45 | 12.45 | -0.15 (-1.19%) | 652,000 |
| 29 Nov 1999 | HKD | 12.5 | 12.65 | 12.4 | 12.6 | 12.6 | +0.1 (+0.80%) | 399,000 |
| 26 Nov 1999 | HKD | 12.5 | 12.5 | 12.4 | 12.5 | 12.5 | -0.1 (-0.79%) | 242,000 |
| 25 Nov 1999 | HKD | 12.5 | 12.65 | 12.4 | 12.6 | 12.6 | 0.0 (0.0%) | 560,600 |
| 24 Nov 1999 | HKD | 12.5 | 12.6 | 12.4 | 12.6 | 12.6 | -0.1 (-0.79%) | 302,000 |
| 23 Nov 1999 | HKD | 12.1 | 12.7 | 12.1 | 12.7 | 12.7 | +0.4 (+3.25%) | 160,000 |
| 22 Nov 1999 | HKD | 12.3 | 12.4 | 12.1 | 12.3 | 12.3 | -0.1 (-0.81%) | 532,000 |
| 19 Nov 1999 | HKD | 12 | 12.4 | 11.9 | 12.4 | 12.4 | +0.8 (+6.90%) | 1,799,000 |
| 18 Nov 1999 | HKD | 11.5 | 11.9 | 11.2 | 11.6 | 11.6 | +0.3 (+2.65%) | 644,000 |
| 17 Nov 1999 | HKD | 11.4 | 11.4 | 11.2 | 11.3 | 11.3 | +0.3 (+2.73%) | 61,000 |
| 16 Nov 1999 | HKD | 11.7 | 11.7 | 10.7 | 11 | 11 | -0.75 (-6.38%) | 294,000 |
| 15 Nov 1999 | HKD | 11.85 | 11.85 | 11.45 | 11.75 | 11.75 | -0.1 (-0.84%) | 1,200,000 |
| 12 Nov 1999 | HKD | 10.1 | 12 | 9.95 | 11.85 | 11.85 | +1.75 (+17.33%) | 1,226,000 |
| 11 Nov 1999 | HKD | 10 | 10.15 | 10 | 10.1 | 10.1 | +0.2 (+2.02%) | 285,000 |
| 10 Nov 1999 | HKD | 10 | 10 | 9.7 | 9.9 | 9.9 | +0.05 (+0.51%) | 80,000 |
| 9 Nov 1999 | HKD | 9.8 | 9.85 | 9.75 | 9.85 | 9.85 | -0.05 (-0.51%) | 108,000 |
| 8 Nov 1999 | HKD | 10.2 | 10.2 | 9.75 | 9.9 | 9.9 | -0.15 (-1.49%) | 296,000 |
