| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 1999 | HKD | 2.8922 | 3.1634 | 2.8922 | 3.1634 | 0.3163 | +0.09 (+2.94%) | 121,705 |
| 29 Dec 1999 | HKD | 3.1634 | 3.1634 | 3.073 | 3.073 | 0.3073 | -0.136 (-4.23%) | 294,305 |
| 28 Dec 1999 | HKD | 3.1634 | 3.2086 | 3.073 | 3.2086 | 0.3209 | -0.045 (-1.39%) | 101,790 |
| 27 Dec 1999 | HKD | 3.2538 | 3.2538 | 3.2538 | 3.2538 | 0.3254 | 0.0 (0.0%) | 0 |
| 24 Dec 1999 | HKD | 3.2538 | 3.2538 | 3.2538 | 3.2538 | 0.3254 | +0.045 (+1.41%) | 110,641 |
| 23 Dec 1999 | HKD | 3.2086 | 3.2086 | 2.9374 | 3.2086 | 0.3209 | -0.271 (-7.79%) | 243,410 |
| 22 Dec 1999 | HKD | 3.4797 | 3.4797 | 3.4797 | 3.4797 | 0.348 | 0.0 (0.0%) | 0 |
| 21 Dec 1999 | HKD | 3.4797 | 3.4797 | 3.4797 | 3.4797 | 0.348 | -0.09 (-2.53%) | 33,192 |
| 20 Dec 1999 | HKD | 3.4345 | 3.6153 | 3.4345 | 3.5701 | 0.357 | 0.0 (0.0%) | 451,415 |
| 17 Dec 1999 | HKD | 3.4797 | 3.7057 | 3.4797 | 3.5701 | 0.357 | +0.136 (+3.95%) | 7,098,725 |
| 16 Dec 1999 | HKD | 3.4345 | 3.4345 | 3.4345 | 3.4345 | 0.3434 | 0.0 (0.0%) | 48,682 |
| 15 Dec 1999 | HKD | 3.4345 | 3.5249 | 3.4345 | 3.4345 | 0.3434 | -0.045 (-1.30%) | 194,728 |
| 14 Dec 1999 | HKD | 3.4797 | 3.4797 | 3.4797 | 3.4797 | 0.348 | -0.136 (-3.75%) | 110,641 |
| 13 Dec 1999 | HKD | 3.6153 | 3.7057 | 3.6153 | 3.6153 | 0.3615 | +0.09 (+2.56%) | 663,846 |
| 10 Dec 1999 | HKD | 3.7057 | 3.7509 | 3.4797 | 3.5249 | 0.3525 | -0.407 (-10.34%) | 1,073,218 |
| 9 Dec 1999 | HKD | 3.7961 | 3.9316 | 3.7961 | 3.9316 | 0.3932 | +0.136 (+3.57%) | 99,577 |
| 8 Dec 1999 | HKD | 3.9768 | 3.9768 | 3.7961 | 3.7961 | 0.3796 | -0.271 (-6.67%) | 393,882 |
| 7 Dec 1999 | HKD | 3.9768 | 4.0672 | 3.9768 | 4.0672 | 0.4067 | +0.09 (+2.27%) | 210,218 |
| 6 Dec 1999 | HKD | 3.9768 | 3.9768 | 3.9768 | 3.9768 | 0.3977 | -0.181 (-4.35%) | 256,687 |
| 3 Dec 1999 | HKD | 4.248 | 4.248 | 3.9768 | 4.1576 | 0.4158 | +0.136 (+3.37%) | 325,284 |
| 2 Dec 1999 | HKD | 4.1576 | 4.2028 | 4.022 | 4.022 | 0.4022 | -0.181 (-4.30%) | 44,256 |
| 1 Dec 1999 | HKD | 4.0672 | 4.2028 | 4.0672 | 4.2028 | 0.4203 | +0.136 (+3.33%) | 1,103,091 |
| 30 Nov 1999 | HKD | 3.8864 | 4.0672 | 3.8864 | 4.0672 | 0.4067 | +0.181 (+4.65%) | 210,218 |
| 29 Nov 1999 | HKD | 3.9768 | 3.9768 | 3.7961 | 3.8864 | 0.3886 | -0.09 (-2.27%) | 557,631 |
| 26 Nov 1999 | HKD | 4.1576 | 4.2028 | 3.9768 | 3.9768 | 0.3977 | -0.136 (-3.30%) | 199,154 |
| 25 Nov 1999 | HKD | 4.1124 | 4.1124 | 4.0672 | 4.1124 | 0.4112 | -0.226 (-5.21%) | 221,282 |
| 24 Nov 1999 | HKD | 4.5191 | 4.8807 | 3.9768 | 4.3384 | 0.4338 | 0.0 (0.0%) | 2,210,607 |
| 23 Nov 1999 | HKD | 3.6153 | 4.5191 | 3.6153 | 4.3384 | 0.4338 | +0.723 (+20.00%) | 781,125 |
| 22 Nov 1999 | HKD | 3.4345 | 3.6153 | 3.4345 | 3.6153 | 0.3615 | +0.136 (+3.90%) | 400,520 |
| 19 Nov 1999 | HKD | 3.4797 | 3.6153 | 3.4797 | 3.4797 | 0.348 | +0.045 (+1.32%) | 245,623 |
