| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 1999 | HKD | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | 0.0 (0.0%) | 0 |
| 25 Aug 1999 | HKD | 24.2 | 24.2 | 23.55 | 23.7 | 23.7 | -0.4 (-1.66%) | 5,312,000 |
| 24 Aug 1999 | HKD | 24.4 | 24.4 | 23.9 | 24.1 | 24.1 | +0.2 (+0.84%) | 3,981,600 |
| 23 Aug 1999 | HKD | 24.2 | 24.65 | 23.9 | 23.9 | 23.9 | 0.0 (0.0%) | 6,882,772 |
| 20 Aug 1999 | HKD | 23.7 | 23.95 | 23.55 | 23.9 | 23.9 | +0.45 (+1.92%) | 15,495,000 |
| 19 Aug 1999 | HKD | 22.55 | 23.5 | 22.35 | 23.45 | 23.45 | +0.8 (+3.53%) | 18,606,000 |
| 18 Aug 1999 | HKD | 22.5 | 23.05 | 22.5 | 22.65 | 22.65 | +0.5 (+2.26%) | 15,275,000 |
| 17 Aug 1999 | HKD | 22.2 | 22.2 | 22.15 | 22.15 | 22.15 | -0.45 (-1.99%) | 8,877,000 |
| 16 Aug 1999 | HKD | 22.4 | 22.85 | 22.4 | 22.6 | 22.6 | +0.9 (+4.15%) | 14,882,000 |
| 13 Aug 1999 | HKD | 22.2 | 22.2 | 21.5 | 21.7 | 21.7 | -0.6 (-2.69%) | 8,988,000 |
| 12 Aug 1999 | HKD | 21.6 | 22.35 | 21.6 | 22.3 | 22.3 | +1.1 (+5.19%) | 16,317,500 |
| 11 Aug 1999 | HKD | 21 | 21.6 | 20.85 | 21.2 | 21.2 | +0.2 (+0.95%) | 13,763,000 |
| 10 Aug 1999 | HKD | 22.1 | 22.4 | 20.9 | 21 | 21 | -1.1 (-4.98%) | 10,757,860 |
| 9 Aug 1999 | HKD | 22.4 | 22.4 | 21.8 | 22.1 | 22.1 | -0.5 (-2.21%) | 5,889,000 |
| 6 Aug 1999 | HKD | 23 | 23.05 | 22.45 | 22.6 | 22.6 | -0.5 (-2.16%) | 6,100,500 |
| 5 Aug 1999 | HKD | 23.5 | 23.6 | 22.9 | 23.1 | 23.1 | -0.6 (-2.53%) | 11,073,770 |
| 4 Aug 1999 | HKD | 23.55 | 23.95 | 23.35 | 23.7 | 23.7 | +0.15 (+0.64%) | 8,049,000 |
| 3 Aug 1999 | HKD | 23.35 | 23.75 | 23.1 | 23.55 | 23.55 | +0.2 (+0.86%) | 7,071,000 |
| 2 Aug 1999 | HKD | 23.2 | 23.35 | 22.75 | 23.35 | 23.35 | +0.15 (+0.65%) | 4,813,000 |
| 30 Jul 1999 | HKD | 22.9 | 23.25 | 22.25 | 23.2 | 23.2 | 0.0 (0.0%) | 10,372,900 |
| 29 Jul 1999 | HKD | 23 | 23.3 | 22.75 | 23.2 | 23.2 | +0.25 (+1.09%) | 7,078,000 |
| 28 Jul 1999 | HKD | 22.95 | 23.15 | 22.55 | 22.95 | 22.95 | +0.2 (+0.88%) | 11,109,120 |
| 27 Jul 1999 | HKD | 22 | 23.05 | 21.6 | 22.75 | 22.75 | +0.75 (+3.41%) | 7,458,000 |
| 26 Jul 1999 | HKD | 22.05 | 22.7 | 21.85 | 22 | 22 | -0.05 (-0.23%) | 11,947,500 |
| 23 Jul 1999 | HKD | 22.9 | 22.9 | 21.65 | 22.05 | 22.05 | -0.9 (-3.92%) | 19,193,199 |
| 22 Jul 1999 | HKD | 23.15 | 23.35 | 22.75 | 22.95 | 22.95 | -0.2 (-0.86%) | 12,184,320 |
| 21 Jul 1999 | HKD | 23.5 | 23.6 | 22.9 | 23.15 | 23.15 | -0.65 (-2.73%) | 17,573,650 |
| 20 Jul 1999 | HKD | 22.45 | 24.25 | 22.45 | 23.8 | 23.8 | +1.65 (+7.45%) | 31,227,150 |
| 19 Jul 1999 | HKD | 23.65 | 23.65 | 21.7 | 22.15 | 22.15 | -1.5 (-6.34%) | 14,342,000 |
| 16 Jul 1999 | HKD | 24.35 | 24.4 | 23.45 | 23.65 | 23.65 | -0.45 (-1.87%) | 11,482,000 |
