| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 1999 | HKD | 26.4 | 26.55 | 25.85 | 26 | 26 | +0.25 (+0.97%) | 7,071,500 |
| 6 Oct 1999 | HKD | 25.7 | 26.5 | 25.65 | 25.75 | 25.75 | +0.05 (+0.19%) | 9,581,240 |
| 5 Oct 1999 | HKD | 24.8 | 25.85 | 24.8 | 25.7 | 25.7 | +0.9 (+3.63%) | 12,243,880 |
| 4 Oct 1999 | HKD | 23.95 | 25 | 23.95 | 24.8 | 24.8 | +0.85 (+3.55%) | 9,299,000 |
| 1 Oct 1999 | HKD | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.0 (0.0%) | 0 |
| 30 Sep 1999 | HKD | 23.7 | 24.1 | 23.5 | 23.95 | 23.95 | +0.2 (+0.84%) | 5,361,000 |
| 29 Sep 1999 | HKD | 23.6 | 23.9 | 23.1 | 23.75 | 23.75 | +0.1 (+0.42%) | 11,590,200 |
| 28 Sep 1999 | HKD | 23.7 | 24.5 | 23.35 | 23.65 | 23.65 | +0.55 (+2.38%) | 7,510,343 |
| 27 Sep 1999 | HKD | 24.35 | 24.4 | 23 | 23.1 | 23.1 | -1.25 (-5.13%) | 7,641,775 |
| 24 Sep 1999 | HKD | 25 | 25 | 24 | 24.35 | 24.35 | -0.95 (-3.75%) | 14,814,500 |
| 23 Sep 1999 | HKD | 25.5 | 25.65 | 25.05 | 25.3 | 25.3 | -0.4 (-1.56%) | 8,668,357 |
| 22 Sep 1999 | HKD | 26.3 | 26.3 | 25.3 | 25.7 | 25.7 | -1 (-3.75%) | 11,339,700 |
| 21 Sep 1999 | HKD | 26.75 | 27.35 | 26.65 | 26.7 | 26.7 | 0.0 (0.0%) | 8,592,000 |
| 20 Sep 1999 | HKD | 25.85 | 26.9 | 25.8 | 26.7 | 26.7 | +0.9 (+3.49%) | 16,016,800 |
| 17 Sep 1999 | HKD | 24.7 | 26 | 24.6 | 25.8 | 25.8 | +0.85 (+3.41%) | 14,222,550 |
| 16 Sep 1999 | HKD | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.0 (0.0%) | 0 |
| 15 Sep 1999 | HKD | 25.8 | 25.9 | 24.75 | 24.95 | 24.95 | -1.05 (-4.04%) | 6,237,183 |
| 14 Sep 1999 | HKD | 26.2 | 26.35 | 25.95 | 26 | 26 | -0.05 (-0.19%) | 6,160,667 |
| 13 Sep 1999 | HKD | 25.8 | 26.4 | 25.65 | 26.05 | 26.05 | +0.4 (+1.56%) | 10,209,900 |
| 10 Sep 1999 | HKD | 25.2 | 26.1 | 25.2 | 25.65 | 25.65 | +0.5 (+1.99%) | 12,770,000 |
| 9 Sep 1999 | HKD | 23.65 | 25.2 | 23.65 | 25.15 | 25.15 | +1.3 (+5.45%) | 19,150,000 |
| 8 Sep 1999 | HKD | 24 | 24 | 23.65 | 23.85 | 23.85 | -0.05 (-0.21%) | 8,243,100 |
| 7 Sep 1999 | HKD | 23.95 | 24.25 | 23.8 | 23.9 | 23.9 | -0.05 (-0.21%) | 4,628,000 |
| 6 Sep 1999 | HKD | 23.9 | 24.05 | 23.85 | 23.95 | 23.95 | +0.7 (+3.01%) | 6,678,000 |
| 3 Sep 1999 | HKD | 23.8 | 23.8 | 23.05 | 23.25 | 23.25 | -0.7 (-2.92%) | 8,107,000 |
| 2 Sep 1999 | HKD | 24.4 | 24.5 | 23.7 | 23.95 | 23.95 | -0.4 (-1.64%) | 5,563,000 |
| 1 Sep 1999 | HKD | 24.35 | 24.55 | 24.25 | 24.35 | 24.35 | +0.2 (+0.83%) | 6,307,958 |
| 31 Aug 1999 | HKD | 23.9 | 24.3 | 23.8 | 24.15 | 24.15 | +0.2 (+0.84%) | 11,202,000 |
| 30 Aug 1999 | HKD | 23.5 | 24.2 | 23.5 | 23.95 | 23.95 | +0.7 (+3.01%) | 12,937,000 |
| 27 Aug 1999 | HKD | 23.5 | 23.95 | 23.15 | 23.25 | 23.25 | -0.45 (-1.90%) | 6,148,800 |
