| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 1999 | HKD | 19.1361 | 19.9845 | 19.1361 | 19.466 | 19.466 | +0.377 (+1.98%) | 594,000 |
| 6 Oct 1999 | HKD | 18.1934 | 19.1361 | 18.1934 | 19.0889 | 19.0889 | +0.99 (+5.47%) | 72,000 |
| 5 Oct 1999 | HKD | 18.5705 | 18.759 | 18.0991 | 18.0991 | 18.0991 | -0.471 (-2.54%) | 422,000 |
| 4 Oct 1999 | HKD | 19.1361 | 19.5131 | 18.5705 | 18.5705 | 18.5705 | -0.66 (-3.43%) | 625,500 |
| 1 Oct 1999 | HKD | 19.2303 | 19.2303 | 19.2303 | 19.2303 | 19.2303 | 0.0 (0.0%) | 0 |
| 30 Sep 1999 | HKD | 19.8902 | 19.8902 | 19.1832 | 19.2303 | 19.2303 | -0.754 (-3.77%) | 191,700 |
| 29 Sep 1999 | HKD | 19.1361 | 20.173 | 19.1361 | 19.9845 | 19.9845 | +0.848 (+4.43%) | 204,000 |
| 28 Sep 1999 | HKD | 19.4189 | 19.4189 | 18.8533 | 19.1361 | 19.1361 | -0.094 (-0.49%) | 293,000 |
| 27 Sep 1999 | HKD | 19.7959 | 19.7959 | 19.1361 | 19.2303 | 19.2303 | -0.754 (-3.77%) | 250,000 |
| 24 Sep 1999 | HKD | 20.173 | 20.3615 | 19.8902 | 19.9845 | 19.9845 | -0.471 (-2.30%) | 535,900 |
| 23 Sep 1999 | HKD | 21.0214 | 21.1628 | 20.4558 | 20.4558 | 20.4558 | -0.377 (-1.81%) | 91,000 |
| 22 Sep 1999 | HKD | 20.7386 | 20.9743 | 20.7386 | 20.8329 | 20.8329 | -0.141 (-0.67%) | 480,400 |
| 21 Sep 1999 | HKD | 21.0214 | 21.0685 | 20.7857 | 20.9743 | 20.9743 | +0.047 (+0.23%) | 440,000 |
| 20 Sep 1999 | HKD | 20.8329 | 21.1157 | 20.4558 | 20.9271 | 20.9271 | +0.047 (+0.23%) | 387,200 |
| 17 Sep 1999 | HKD | 20.5501 | 20.88 | 20.3615 | 20.88 | 20.88 | +0.236 (+1.14%) | 107,000 |
| 16 Sep 1999 | HKD | 20.6443 | 20.6443 | 20.6443 | 20.6443 | 20.6443 | 0.0 (0.0%) | 0 |
| 15 Sep 1999 | HKD | 20.7386 | 21.0214 | 20.6443 | 20.6443 | 20.6443 | -0.189 (-0.91%) | 143,000 |
| 14 Sep 1999 | HKD | 20.7386 | 21.0214 | 20.7386 | 20.8329 | 20.8329 | +0.094 (+0.45%) | 157,000 |
| 13 Sep 1999 | HKD | 21.2099 | 21.3513 | 20.7386 | 20.7386 | 20.7386 | -0.377 (-1.79%) | 350,000 |
| 10 Sep 1999 | HKD | 21.1157 | 21.3042 | 20.9271 | 21.1157 | 21.1157 | +0.141 (+0.67%) | 225,100 |
| 9 Sep 1999 | HKD | 20.4558 | 21.2099 | 20.4558 | 20.9743 | 20.9743 | +0.424 (+2.06%) | 135,000 |
| 8 Sep 1999 | HKD | 20.8329 | 20.8329 | 20.4558 | 20.5501 | 20.5501 | -0.471 (-2.24%) | 420,000 |
| 7 Sep 1999 | HKD | 21.6341 | 21.6341 | 20.8329 | 21.0214 | 21.0214 | -0.566 (-2.62%) | 112,000 |
| 6 Sep 1999 | HKD | 21.4927 | 21.6813 | 21.3985 | 21.587 | 21.587 | +0.236 (+1.10%) | 156,000 |
| 3 Sep 1999 | HKD | 21.4927 | 21.4927 | 21.3513 | 21.3513 | 21.3513 | -0.33 (-1.52%) | 90,000 |
| 2 Sep 1999 | HKD | 21.4927 | 21.7284 | 21.3513 | 21.6813 | 21.6813 | -0.094 (-0.43%) | 466,000 |
| 1 Sep 1999 | HKD | 21.8227 | 21.9641 | 21.7755 | 21.7755 | 21.7755 | +0.047 (+0.22%) | 189,300 |
| 31 Aug 1999 | HKD | 21.8698 | 21.8698 | 21.6341 | 21.7284 | 21.7284 | -0.141 (-0.65%) | 49,000 |
| 30 Aug 1999 | HKD | 21.9641 | 21.9641 | 21.8227 | 21.8698 | 21.8698 | +0.141 (+0.65%) | 66,000 |
| 27 Aug 1999 | HKD | 21.9641 | 21.9641 | 21.6341 | 21.7284 | 21.7284 | -0.424 (-1.91%) | 31,000 |
