| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 1999 | HKD | 21.587 | 22.3411 | 21.3985 | 22.3411 | 22.3411 | +0.66 (+3.04%) | 250,000 |
| 29 Dec 1999 | HKD | 21.6813 | 21.6813 | 21.1628 | 21.6813 | 21.6813 | +0.236 (+1.10%) | 250,000 |
| 28 Dec 1999 | HKD | 21.7284 | 21.7755 | 21.3513 | 21.4456 | 21.4456 | -0.283 (-1.30%) | 213,000 |
| 27 Dec 1999 | HKD | 21.7284 | 21.7284 | 21.7284 | 21.7284 | 21.7284 | 0.0 (0.0%) | 0 |
| 24 Dec 1999 | HKD | 21.7755 | 21.8698 | 21.6813 | 21.7284 | 21.7284 | +0.047 (+0.22%) | 77,000 |
| 23 Dec 1999 | HKD | 22.0583 | 22.4354 | 21.6813 | 21.6813 | 21.6813 | 0.0 (0.0%) | 250,000 |
| 22 Dec 1999 | HKD | 22.1055 | 22.1055 | 21.6813 | 21.6813 | 21.6813 | -0.33 (-1.50%) | 284,000 |
| 21 Dec 1999 | HKD | 21.9169 | 22.4825 | 21.6813 | 22.0112 | 22.0112 | +0.283 (+1.30%) | 65,000 |
| 20 Dec 1999 | HKD | 22.294 | 22.294 | 21.6813 | 21.7284 | 21.7284 | -0.518 (-2.33%) | 202,000 |
| 17 Dec 1999 | HKD | 22.2469 | 22.9067 | 22.1526 | 22.2469 | 22.2469 | 0.0 (0.0%) | 147,800 |
| 16 Dec 1999 | HKD | 22.1526 | 22.3883 | 22.0583 | 22.2469 | 22.2469 | +0.047 (+0.21%) | 221,700 |
| 15 Dec 1999 | HKD | 22.3411 | 22.6239 | 21.8698 | 22.1997 | 22.1997 | -0.047 (-0.21%) | 378,000 |
| 14 Dec 1999 | HKD | 21.9641 | 22.4354 | 21.8698 | 22.2469 | 22.2469 | 0.0 (0.0%) | 672,600 |
| 13 Dec 1999 | HKD | 22.0583 | 22.5297 | 21.6813 | 22.2469 | 22.2469 | +0.189 (+0.86%) | 887,500 |
| 10 Dec 1999 | HKD | 21.6341 | 22.0583 | 21.6341 | 22.0583 | 22.0583 | +0.613 (+2.86%) | 747,000 |
| 9 Dec 1999 | HKD | 20.8329 | 21.587 | 20.8329 | 21.4456 | 21.4456 | +0.66 (+3.17%) | 1,137,000 |
| 8 Dec 1999 | HKD | 21.3985 | 21.3985 | 20.6443 | 20.7857 | 20.7857 | -0.66 (-3.08%) | 778,300 |
| 7 Dec 1999 | HKD | 22.1526 | 22.1526 | 21.1157 | 21.4456 | 21.4456 | -0.801 (-3.60%) | 1,078,800 |
| 6 Dec 1999 | HKD | 22.7182 | 22.7182 | 22.1997 | 22.2469 | 22.2469 | -0.283 (-1.26%) | 626,400 |
| 3 Dec 1999 | HKD | 22.2469 | 22.6239 | 22.2469 | 22.5297 | 22.5297 | +0.377 (+1.70%) | 1,889,400 |
| 2 Dec 1999 | HKD | 22.2469 | 22.4354 | 22.1526 | 22.1526 | 22.1526 | +0.141 (+0.64%) | 842,000 |
| 1 Dec 1999 | HKD | 21.9641 | 22.2469 | 21.7755 | 22.0112 | 22.0112 | -0.047 (-0.21%) | 603,200 |
| 30 Nov 1999 | HKD | 22.8125 | 22.8125 | 21.587 | 22.0583 | 22.0583 | -1.037 (-4.49%) | 1,026,000 |
| 29 Nov 1999 | HKD | 23.8023 | 23.8023 | 23.0953 | 23.0953 | 23.0953 | -0.518 (-2.20%) | 656,400 |
| 26 Nov 1999 | HKD | 23.5666 | 23.7551 | 23.4723 | 23.6137 | 23.6137 | +0.047 (+0.20%) | 230,000 |
| 25 Nov 1999 | HKD | 24.1322 | 24.2265 | 23.4723 | 23.5666 | 23.5666 | -0.566 (-2.34%) | 523,300 |
| 24 Nov 1999 | HKD | 23.0481 | 24.3679 | 23.001 | 24.1322 | 24.1322 | +0.895 (+3.85%) | 1,631,000 |
| 23 Nov 1999 | HKD | 23.4723 | 23.6609 | 22.9067 | 23.2367 | 23.2367 | -0.047 (-0.20%) | 1,441,000 |
| 22 Nov 1999 | HKD | 23.1895 | 23.3781 | 22.7182 | 23.2838 | 23.2838 | +0.848 (+3.78%) | 1,019,000 |
| 19 Nov 1999 | HKD | 23.6609 | 24.415 | 22.3411 | 22.4354 | 22.4354 | -0.66 (-2.86%) | 2,322,000 |
