| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 1999 | HKD | 17.9106 | 18.0991 | 17.5335 | 17.8635 | 17.8635 | -0.047 (-0.26%) | 360,000 |
| 2 Jun 1999 | HKD | 17.9106 | 18.2405 | 17.8163 | 17.9106 | 17.9106 | 0.0 (0.0%) | 419,000 |
| 1 Jun 1999 | HKD | 17.9106 | 18.1934 | 17.7221 | 17.9106 | 17.9106 | +0.047 (+0.26%) | 446,280 |
| 31 May 1999 | HKD | 17.9106 | 17.9106 | 17.5335 | 17.8635 | 17.8635 | +0.141 (+0.80%) | 409,280 |
| 28 May 1999 | HKD | 17.4393 | 17.9106 | 17.2507 | 17.7221 | 17.7221 | -0.094 (-0.53%) | 428,000 |
| 27 May 1999 | HKD | 17.9577 | 18.0991 | 17.7221 | 17.8163 | 17.8163 | -0.094 (-0.53%) | 505,280 |
| 26 May 1999 | HKD | 17.5335 | 17.9577 | 17.4864 | 17.9106 | 17.9106 | +0.189 (+1.06%) | 394,280 |
| 25 May 1999 | HKD | 17.9106 | 18.1934 | 17.7221 | 17.7221 | 17.7221 | -0.518 (-2.84%) | 1,189,000 |
| 24 May 1999 | HKD | 17.2979 | 18.4762 | 17.0622 | 18.2405 | 18.2405 | +0.943 (+5.45%) | 1,728,000 |
| 21 May 1999 | HKD | 16.638 | 17.4393 | 16.5909 | 17.2979 | 17.2979 | +0.471 (+2.80%) | 1,275,400 |
| 20 May 1999 | HKD | 17.3921 | 17.4393 | 16.6851 | 16.8265 | 16.8265 | -0.377 (-2.19%) | 572,280 |
| 19 May 1999 | HKD | 17.5335 | 17.5335 | 16.8737 | 17.2036 | 17.2036 | -0.189 (-1.08%) | 1,391,000 |
| 18 May 1999 | HKD | 17.4393 | 17.7692 | 17.0622 | 17.3921 | 17.3921 | +0.236 (+1.37%) | 570,500 |
| 17 May 1999 | HKD | 17.7221 | 17.7221 | 17.0622 | 17.1565 | 17.1565 | -0.754 (-4.21%) | 833,400 |
| 14 May 1999 | HKD | 18.6647 | 18.6647 | 17.9106 | 17.9106 | 17.9106 | -0.566 (-3.06%) | 611,400 |
| 13 May 1999 | HKD | 18.9475 | 18.9475 | 18.3819 | 18.4762 | 18.4762 | -0.377 (-2.00%) | 538,000 |
| 12 May 1999 | HKD | 18.6647 | 19.2303 | 18.6647 | 18.8533 | 18.8533 | +0.189 (+1.01%) | 546,200 |
| 11 May 1999 | HKD | 19.0418 | 19.1361 | 18.4762 | 18.6647 | 18.6647 | -0.377 (-1.98%) | 1,023,000 |
| 10 May 1999 | HKD | 19.0418 | 19.7959 | 18.3819 | 19.0418 | 19.0418 | -0.283 (-1.46%) | 2,061,000 |
| 7 May 1999 | HKD | 19.3246 | 20.8329 | 18.9475 | 19.3246 | 19.3246 | -1.933 (-9.09%) | 1,307,000 |
| 6 May 1999 | HKD | 21.2571 | 21.7755 | 20.88 | 21.2571 | 21.2571 | +0.094 (+0.45%) | 3,838,000 |
| 5 May 1999 | HKD | 21.1628 | 21.1628 | 19.7959 | 21.1628 | 21.1628 | +1.226 (+6.15%) | 3,900,000 |
| 4 May 1999 | HKD | 19.9373 | 20.1259 | 19.5603 | 19.9373 | 19.9373 | +0.424 (+2.17%) | 2,516,000 |
| 3 May 1999 | HKD | 19.5131 | 19.7959 | 19.0418 | 19.5131 | 19.5131 | +0.236 (+1.22%) | 829,000 |
| 30 Apr 1999 | HKD | 19.2775 | 19.9845 | 18.2877 | 19.2775 | 19.2775 | +0.896 (+4.87%) | 1,365,000 |
| 29 Apr 1999 | HKD | 18.3819 | 18.8533 | 17.5335 | 18.3819 | 18.3819 | -0.471 (-2.50%) | 853,600 |
| 28 Apr 1999 | HKD | 18.8533 | 19.9845 | 18.2877 | 18.8533 | 18.8533 | -0.613 (-3.15%) | 1,336,666 |
| 27 Apr 1999 | HKD | 19.466 | 20.7386 | 19.2303 | 19.466 | 19.466 | -0.424 (-2.13%) | 1,948,500 |
| 26 Apr 1999 | HKD | 19.8902 | 20.7386 | 19.3246 | 19.8902 | 19.8902 | -0.283 (-1.40%) | 1,168,000 |
| 23 Apr 1999 | HKD | 20.173 | 21.9641 | 19.9373 | 20.173 | 20.173 | -0.66 (-3.17%) | 2,507,000 |
