| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 1993 | HKD | 16.11 | 18.88 | 16 | 18.5 | 18.5 | +2.14 (+13.08%) | 309,860 |
| 20 Dec 1993 | HKD | 17.85 | 17.99 | 15.2 | 16.36 | 16.36 | -3.44 (-17.37%) | 313,660 |
| 17 Dec 1993 | HKD | 19.5 | 20.45 | 19.2 | 19.8 | 19.8 | -0.42 (-2.08%) | 206,660 |
| 16 Dec 1993 | HKD | 20.6 | 21.2 | 20.02 | 20.22 | 20.22 | -0.28 (-1.37%) | 357,890 |
| 15 Dec 1993 | HKD | 19.95 | 20.65 | 19.3 | 20.5 | 20.5 | +0.55 (+2.76%) | 208,040 |
| 14 Dec 1993 | HKD | 19.9 | 20.59 | 19.52 | 19.95 | 19.95 | -0.15 (-0.75%) | 162,420 |
| 13 Dec 1993 | HKD | 20.95 | 21 | 20.1 | 20.1 | 20.1 | -0.8 (-3.83%) | 134,890 |
| 10 Dec 1993 | HKD | 21 | 21 | 19.62 | 20.9 | 20.9 | -0.15 (-0.71%) | 352,920 |
| 9 Dec 1993 | HKD | 21.58 | 21.9 | 20.3 | 21.05 | 21.05 | -0.95 (-4.32%) | 374,235 |
| 8 Dec 1993 | HKD | 23.5 | 23.6 | 20.8 | 22 | 22 | -1.3 (-5.58%) | 825,090 |
| 7 Dec 1993 | HKD | 19.55 | 23.6 | 19.4 | 23.3 | 23.3 | +4.2 (+21.99%) | 1,094,890 |
| 6 Dec 1993 | HKD | 18.6 | 19.5 | 18.5 | 19.1 | 19.1 | +0.65 (+3.52%) | 240,440 |
| 3 Dec 1993 | HKD | 18.5 | 18.51 | 18.1 | 18.45 | 18.45 | +0.07 (+0.38%) | 59,400 |
| 2 Dec 1993 | HKD | 18.56 | 18.56 | 18 | 18.38 | 18.38 | -0.22 (-1.18%) | 84,090 |
| 1 Dec 1993 | HKD | 18.81 | 19 | 18.55 | 18.6 | 18.6 | -0.1 (-0.53%) | 94,340 |
| 30 Nov 1993 | HKD | 19 | 19 | 18.55 | 18.7 | 18.7 | 0.0 (0.0%) | 120,680 |
| 29 Nov 1993 | HKD | 18.59 | 19.38 | 18.3 | 18.7 | 18.7 | +0.25 (+1.36%) | 155,720 |
| 26 Nov 1993 | HKD | 17.35 | 22.45 | 17.35 | 18.45 | 18.45 | +0.2 (+1.10%) | 367,100 |
| 25 Nov 1993 | HKD | 18.4 | 18.4 | 17.56 | 18.25 | 18.25 | +0.15 (+0.83%) | 159,560 |
| 24 Nov 1993 | HKD | 18.18 | 18.2 | 17.6 | 18.1 | 18.1 | -0.3 (-1.63%) | 157,020 |
| 23 Nov 1993 | HKD | 18.5 | 18.59 | 17.8 | 18.4 | 18.4 | -0.05 (-0.27%) | 169,220 |
| 22 Nov 1993 | HKD | 18 | 18.5 | 18 | 18.45 | 18.45 | +0.6 (+3.36%) | 238,400 |
| 19 Nov 1993 | HKD | 17.35 | 17.98 | 17.1 | 17.85 | 17.85 | +0.66 (+3.84%) | 209,680 |
| 18 Nov 1993 | HKD | 17.1 | 17.2 | 17.01 | 17.19 | 17.19 | +0.35 (+2.08%) | 142,870 |
| 17 Nov 1993 | HKD | 17 | 17.2 | 16.8 | 16.84 | 16.84 | +0.1 (+0.60%) | 91,680 |
| 16 Nov 1993 | HKD | 16.7 | 17.5 | 16.53 | 16.74 | 16.74 | +0.24 (+1.45%) | 314,570 |
| 15 Nov 1993 | HKD | 15.91 | 16.8 | 15.91 | 16.5 | 16.5 | +0.75 (+4.76%) | 186,180 |
| 12 Nov 1993 | HKD | 15.35 | 15.97 | 15.35 | 15.75 | 15.75 | +0.4 (+2.61%) | 100,650 |
| 11 Nov 1993 | HKD | 15.08 | 15.62 | 15.08 | 15.35 | 15.35 | +0.34 (+2.27%) | 57,110 |
| 10 Nov 1993 | HKD | 15.36 | 15.5 | 14.6 | 15.01 | 15.01 | -0.23 (-1.51%) | 55,360 |
