| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 1999 | HKD | 21.5399 | 22.1526 | 21.5399 | 22.0112 | 22.0112 | +0.566 (+2.64%) | 787,500 |
| 14 Jul 1999 | HKD | 21.6813 | 21.7755 | 21.4456 | 21.4456 | 21.4456 | -0.801 (-3.60%) | 479,300 |
| 13 Jul 1999 | HKD | 22.7182 | 22.7182 | 21.9641 | 22.2469 | 22.2469 | -0.801 (-3.48%) | 621,000 |
| 12 Jul 1999 | HKD | 22.8125 | 23.0481 | 22.8125 | 23.0481 | 23.0481 | +0.424 (+1.88%) | 484,000 |
| 9 Jul 1999 | HKD | 22.9067 | 22.9067 | 22.6239 | 22.6239 | 22.6239 | -0.283 (-1.23%) | 264,000 |
| 8 Jul 1999 | HKD | 22.9067 | 23.2838 | 22.2469 | 22.9067 | 22.9067 | 0.0 (0.0%) | 613,500 |
| 7 Jul 1999 | HKD | 23.001 | 23.001 | 22.5297 | 22.9067 | 22.9067 | -0.283 (-1.22%) | 609,000 |
| 6 Jul 1999 | HKD | 22.6239 | 23.2838 | 22.0583 | 23.1895 | 23.1895 | +0.377 (+1.65%) | 985,500 |
| 5 Jul 1999 | HKD | 20.8329 | 22.9067 | 20.8329 | 22.8125 | 22.8125 | +2.121 (+10.25%) | 2,251,000 |
| 2 Jul 1999 | HKD | 20.173 | 20.9271 | 20.173 | 20.6915 | 20.6915 | +1.084 (+5.53%) | 1,572,000 |
| 1 Jul 1999 | HKD | 19.6074 | 19.6074 | 19.6074 | 19.6074 | 19.6074 | 0.0 (0.0%) | 0 |
| 30 Jun 1999 | HKD | 19.7017 | 19.9845 | 19.4189 | 19.6074 | 19.6074 | 0.0 (0.0%) | 695,300 |
| 29 Jun 1999 | HKD | 20.7386 | 20.7386 | 19.6074 | 19.6074 | 19.6074 | -0.943 (-4.59%) | 585,000 |
| 28 Jun 1999 | HKD | 20.3144 | 20.5972 | 20.173 | 20.5501 | 20.5501 | +0.283 (+1.40%) | 986,000 |
| 25 Jun 1999 | HKD | 20.9743 | 20.9743 | 20.2673 | 20.2673 | 20.2673 | -0.707 (-3.37%) | 940,000 |
| 24 Jun 1999 | HKD | 20.8329 | 21.4456 | 20.8329 | 20.9743 | 20.9743 | +0.236 (+1.14%) | 2,710,100 |
| 23 Jun 1999 | HKD | 19.8902 | 20.7386 | 19.7959 | 20.7386 | 20.7386 | +0.848 (+4.27%) | 1,756,000 |
| 22 Jun 1999 | HKD | 19.0418 | 19.9845 | 19.0418 | 19.8902 | 19.8902 | +0.99 (+5.24%) | 2,752,000 |
| 21 Jun 1999 | HKD | 18.0991 | 18.9475 | 18.052 | 18.9004 | 18.9004 | +0.943 (+5.25%) | 2,397,000 |
| 18 Jun 1999 | HKD | 17.9577 | 17.9577 | 17.9577 | 17.9577 | 17.9577 | 0.0 (0.0%) | 0 |
| 17 Jun 1999 | HKD | 17.9295 | 18.1934 | 17.8163 | 17.9577 | 17.9577 | +0.141 (+0.79%) | 1,199,000 |
| 16 Jun 1999 | HKD | 18.052 | 18.0991 | 17.7221 | 17.8163 | 17.8163 | 0.0 (0.0%) | 576,000 |
| 15 Jun 1999 | HKD | 18.0991 | 18.3819 | 17.8163 | 17.8163 | 17.8163 | -0.33 (-1.82%) | 372,000 |
| 14 Jun 1999 | HKD | 18.0049 | 18.2405 | 17.7221 | 18.1463 | 18.1463 | +0.189 (+1.05%) | 400,000 |
| 11 Jun 1999 | HKD | 17.5807 | 18.0049 | 17.345 | 17.9577 | 17.9577 | +0.377 (+2.14%) | 671,000 |
| 10 Jun 1999 | HKD | 17.9106 | 17.9577 | 17.5335 | 17.5807 | 17.5807 | -0.283 (-1.58%) | 826,000 |
| 9 Jun 1999 | HKD | 17.7221 | 17.9106 | 17.7221 | 17.8635 | 17.8635 | -0.047 (-0.26%) | 125,000 |
| 8 Jun 1999 | HKD | 18.0991 | 18.4762 | 17.8163 | 17.9106 | 17.9106 | -0.189 (-1.04%) | 858,000 |
| 7 Jun 1999 | HKD | 17.9106 | 18.2405 | 17.9106 | 18.0991 | 18.0991 | +0.33 (+1.86%) | 574,000 |
| 4 Jun 1999 | HKD | 17.9106 | 17.9577 | 17.6749 | 17.7692 | 17.7692 | -0.094 (-0.53%) | 174,000 |
