| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 1997 | HKD | 16.7207 | 17.4438 | 16.7207 | 16.7207 | 1.6721 | -0.723 (-4.15%) | 823,169 |
| 1 Dec 1997 | HKD | 17.4438 | 17.5342 | 16.6304 | 17.4438 | 1.7444 | +0.09 (+0.52%) | 208,005 |
| 28 Nov 1997 | HKD | 17.3534 | 17.8957 | 17.1727 | 17.3534 | 1.7353 | -0.542 (-3.03%) | 1,059,941 |
| 27 Nov 1997 | HKD | 17.8957 | 18.3024 | 17.5342 | 17.8957 | 1.7896 | -0.407 (-2.22%) | 1,922,940 |
| 26 Nov 1997 | HKD | 18.3024 | 18.7544 | 17.8957 | 18.3024 | 1.8302 | +0.407 (+2.27%) | 2,677,512 |
| 25 Nov 1997 | HKD | 17.8957 | 18.3024 | 17.6246 | 17.8957 | 1.7896 | -0.181 (-1.00%) | 1,894,174 |
| 24 Nov 1997 | HKD | 18.0765 | 19.6582 | 17.8957 | 18.0765 | 1.8076 | -1.13 (-5.88%) | 3,856,945 |
| 21 Nov 1997 | HKD | 19.2063 | 19.6582 | 17.8957 | 19.2063 | 1.9206 | +1.672 (+9.54%) | 10,331,655 |
| 20 Nov 1997 | HKD | 17.5342 | 17.715 | 16.4496 | 17.5342 | 1.7534 | +0.452 (+2.65%) | 1,369,735 |
| 19 Nov 1997 | HKD | 17.0823 | 18.0765 | 16.1785 | 17.0823 | 1.7082 | +0.814 (+5.00%) | 2,380,994 |
| 18 Nov 1997 | HKD | 16.2688 | 16.8111 | 15.9977 | 16.2688 | 1.6269 | 0.0 (0.0%) | 1,243,605 |
| 17 Nov 1997 | HKD | 16.2688 | 16.8111 | 15.5458 | 16.2688 | 1.6269 | +0.994 (+6.51%) | 1,818,938 |
| 14 Nov 1997 | HKD | 15.2746 | 15.9073 | 15.0035 | 15.2746 | 1.5275 | +0.723 (+4.97%) | 1,309,989 |
| 13 Nov 1997 | HKD | 14.5516 | 14.5516 | 13.2862 | 14.5516 | 1.4552 | +0.994 (+7.33%) | 794,402 |
| 12 Nov 1997 | HKD | 13.5574 | 14.642 | 13.3766 | 13.5574 | 1.3557 | -1.627 (-10.71%) | 847,510 |
| 11 Nov 1997 | HKD | 15.1842 | 15.9073 | 15.1842 | 15.1842 | 1.5184 | -0.542 (-3.45%) | 462,479 |
| 10 Nov 1997 | HKD | 15.7265 | 16.2688 | 15.4554 | 15.7265 | 1.5727 | -0.633 (-3.87%) | 617,377 |
| 7 Nov 1997 | HKD | 16.3592 | 16.4496 | 15.8169 | 16.3592 | 1.6359 | -0.994 (-5.73%) | 1,759,192 |
| 6 Nov 1997 | HKD | 17.3534 | 18.9803 | 17.1727 | 17.3534 | 1.7353 | -0.949 (-5.19%) | 1,478,164 |
| 5 Nov 1997 | HKD | 18.3024 | 18.9803 | 16.8111 | 18.3024 | 1.8302 | +0.407 (+2.27%) | 1,635,274 |
| 4 Nov 1997 | HKD | 17.8957 | 21.9177 | 17.715 | 17.8957 | 1.7896 | -2.214 (-11.01%) | 4,494,237 |
| 3 Nov 1997 | HKD | 20.1101 | 21.2399 | 18.9803 | 20.1101 | 2.011 | +2.937 (+17.11%) | 8,375,522 |
| 31 Oct 1997 | HKD | 17.1727 | 17.263 | 12.7439 | 17.1727 | 1.7173 | +4.429 (+34.75%) | 5,943,634 |
| 30 Oct 1997 | HKD | 12.7439 | 13.5574 | 12.6535 | 12.7439 | 1.2744 | -0.814 (-6.00%) | 1,449,397 |
| 29 Oct 1997 | HKD | 13.5574 | 14.0997 | 13.1055 | 13.5574 | 1.3557 | +1.898 (+16.28%) | 3,042,627 |
| 28 Oct 1997 | HKD | 11.6593 | 13.1958 | 11.569 | 11.6593 | 1.1659 | -1.988 (-14.57%) | 2,301,332 |
| 27 Oct 1997 | HKD | 13.6477 | 14.642 | 13.1958 | 13.6477 | 1.3648 | -0.181 (-1.31%) | 2,436,314 |
| 24 Oct 1997 | HKD | 13.8285 | 15.0035 | 11.3882 | 13.8285 | 1.3828 | +1.717 (+14.18%) | 3,660,004 |
| 23 Oct 1997 | HKD | 12.1112 | 15.9073 | 10.3036 | 12.1112 | 1.2111 | -3.796 (-23.86%) | 2,038,007 |
| 22 Oct 1997 | HKD | 15.9073 | 16.7207 | 15.8169 | 15.9073 | 1.5907 | -0.994 (-5.88%) | 2,383,207 |
