| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 1999 | HKD | 1.0671 | 1.0671 | 1.0671 | 1.0671 | 1.0551 | 0.0 (0.0%) | 0 |
| 24 Dec 1999 | HKD | 1.0078 | 1.1066 | 1.0078 | 1.0671 | 1.0551 | +0.099 (+10.20%) | 81,587,325 |
| 23 Dec 1999 | HKD | 0.83 | 0.9683 | 0.83 | 0.9683 | 0.9574 | +0.119 (+13.96%) | 21,195,086 |
| 22 Dec 1999 | HKD | 0.8695 | 0.8794 | 0.83 | 0.8497 | 0.8401 | -0.02 (-2.28%) | 11,437,255 |
| 21 Dec 1999 | HKD | 0.8794 | 0.909 | 0.8497 | 0.8695 | 0.8597 | -0.02 (-2.23%) | 10,544,950 |
| 20 Dec 1999 | HKD | 0.9288 | 0.9288 | 0.8893 | 0.8893 | 0.8793 | -0.04 (-4.25%) | 6,347,602 |
| 17 Dec 1999 | HKD | 0.9584 | 0.9782 | 0.909 | 0.9288 | 0.9183 | -0.01 (-1.05%) | 14,946,601 |
| 16 Dec 1999 | HKD | 0.8794 | 0.9387 | 0.8695 | 0.9387 | 0.9281 | +0.059 (+6.74%) | 17,065,260 |
| 15 Dec 1999 | HKD | 0.9189 | 0.9387 | 0.8794 | 0.8794 | 0.8695 | -0.059 (-6.32%) | 23,825,760 |
| 14 Dec 1999 | HKD | 0.9683 | 0.9683 | 0.9288 | 0.9387 | 0.9281 | -0.059 (-5.93%) | 27,275,676 |
| 13 Dec 1999 | HKD | 1.0473 | 1.0671 | 0.9881 | 0.9979 | 0.9866 | -0.04 (-3.82%) | 37,565,751 |
| 10 Dec 1999 | HKD | 1.0177 | 1.0671 | 0.9979 | 1.0375 | 1.0258 | +0.04 (+3.97%) | 117,497,399 |
| 9 Dec 1999 | HKD | 0.8991 | 1.0177 | 0.8596 | 0.9979 | 0.9866 | +0.118 (+13.48%) | 59,009,643 |
| 8 Dec 1999 | HKD | 0.8497 | 0.8893 | 0.83 | 0.8794 | 0.8695 | +0.03 (+3.50%) | 18,757,590 |
| 7 Dec 1999 | HKD | 0.9189 | 0.9387 | 0.8399 | 0.8497 | 0.8401 | -0.069 (-7.53%) | 61,513,891 |
| 6 Dec 1999 | HKD | 0.7312 | 0.9288 | 0.7213 | 0.9189 | 0.9085 | +0.207 (+29.17%) | 70,813,797 |
| 3 Dec 1999 | HKD | 0.7213 | 0.741 | 0.7114 | 0.7114 | 0.7034 | -0.01 (-1.37%) | 10,852,418 |
| 2 Dec 1999 | HKD | 0.741 | 0.741 | 0.6818 | 0.7213 | 0.7132 | +0.02 (+2.82%) | 16,763,092 |
| 1 Dec 1999 | HKD | 0.7213 | 0.7312 | 0.6916 | 0.7015 | 0.6936 | -0.01 (-1.39%) | 8,010,359 |
| 30 Nov 1999 | HKD | 0.741 | 0.7608 | 0.7015 | 0.7114 | 0.7034 | -0.02 (-2.71%) | 6,968,608 |
| 29 Nov 1999 | HKD | 0.7213 | 0.741 | 0.7213 | 0.7312 | 0.723 | 0.0 (0.0%) | 3,643,095 |
| 26 Nov 1999 | HKD | 0.7213 | 0.741 | 0.7114 | 0.7312 | 0.723 | +0.01 (+1.37%) | 5,099,726 |
| 25 Nov 1999 | HKD | 0.7312 | 0.7312 | 0.7114 | 0.7213 | 0.7132 | -0.01 (-1.35%) | 5,417,106 |
| 24 Nov 1999 | HKD | 0.741 | 0.7509 | 0.7114 | 0.7312 | 0.723 | -0.01 (-1.32%) | 11,434,989 |
| 23 Nov 1999 | HKD | 0.7509 | 0.7509 | 0.7213 | 0.741 | 0.7326 | -0.01 (-1.32%) | 3,857,514 |
| 22 Nov 1999 | HKD | 0.741 | 0.7608 | 0.741 | 0.7509 | 0.7424 | 0.0 (0.0%) | 3,875,719 |
| 19 Nov 1999 | HKD | 0.7806 | 0.7806 | 0.7312 | 0.7509 | 0.7424 | 0.0 (0.0%) | 3,930,335 |
| 18 Nov 1999 | HKD | 0.7608 | 0.7608 | 0.7312 | 0.7509 | 0.7424 | 0.0 (0.0%) | 2,221,054 |
| 17 Nov 1999 | HKD | 0.7707 | 0.7806 | 0.741 | 0.7509 | 0.7424 | -0.01 (-1.30%) | 4,403,675 |
| 16 Nov 1999 | HKD | 0.7707 | 0.7806 | 0.7509 | 0.7608 | 0.7522 | 0.0 (0.0%) | 10,304,234 |
