| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 1999 | HKD | 23.5 | 24.2 | 23.45 | 24.1 | 24.1 | +0.75 (+3.21%) | 12,181,000 |
| 14 Jul 1999 | HKD | 24.35 | 24.35 | 22.75 | 23.35 | 23.35 | -1.2 (-4.89%) | 13,308,000 |
| 13 Jul 1999 | HKD | 25.1 | 25.15 | 24.3 | 24.55 | 24.55 | -0.6 (-2.39%) | 8,537,000 |
| 12 Jul 1999 | HKD | 25.45 | 26.2 | 25.1 | 25.15 | 25.15 | -0.3 (-1.18%) | 8,778,570 |
| 9 Jul 1999 | HKD | 25.2 | 25.85 | 25 | 25.45 | 25.45 | +0.1 (+0.39%) | 8,438,000 |
| 8 Jul 1999 | HKD | 24.9 | 25.8 | 24.7 | 25.35 | 25.35 | +0.45 (+1.81%) | 10,601,000 |
| 7 Jul 1999 | HKD | 25.1 | 25.1 | 24.5 | 24.9 | 24.9 | -0.2 (-0.80%) | 11,369,300 |
| 6 Jul 1999 | HKD | 25.25 | 25.5 | 24.85 | 25.1 | 25.1 | -0.15 (-0.59%) | 9,394,580 |
| 5 Jul 1999 | HKD | 23.5 | 25.6 | 23.5 | 25.25 | 25.25 | +1.75 (+7.45%) | 16,144,000 |
| 2 Jul 1999 | HKD | 22.25 | 23.6 | 22.1 | 23.5 | 23.5 | +1.95 (+9.05%) | 18,804,150 |
| 1 Jul 1999 | HKD | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.0 (0.0%) | 0 |
| 30 Jun 1999 | HKD | 22.6 | 22.75 | 21.5 | 21.55 | 21.55 | -0.9 (-4.01%) | 12,252,000 |
| 29 Jun 1999 | HKD | 22.2 | 22.65 | 22 | 22.45 | 22.45 | +0.5 (+2.28%) | 13,036,400 |
| 28 Jun 1999 | HKD | 21.5 | 22.05 | 21.45 | 21.95 | 21.95 | +0.4 (+1.86%) | 7,965,000 |
| 25 Jun 1999 | HKD | 21.35 | 21.85 | 21.35 | 21.55 | 21.55 | +0.2 (+0.94%) | 9,669,900 |
| 24 Jun 1999 | HKD | 21.6 | 22 | 21.35 | 21.35 | 21.35 | -0.4 (-1.84%) | 5,986,900 |
| 23 Jun 1999 | HKD | 21.7 | 22.15 | 21.6 | 21.75 | 21.75 | -0.25 (-1.14%) | 11,611,000 |
| 22 Jun 1999 | HKD | 22.35 | 22.75 | 22 | 22 | 22 | -0.25 (-1.12%) | 12,064,000 |
| 21 Jun 1999 | HKD | 19.9 | 22.5 | 19.9 | 22.25 | 22.25 | +2.55 (+12.94%) | 41,134,699 |
| 18 Jun 1999 | HKD | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | 0.0 (0.0%) | 0 |
| 17 Jun 1999 | HKD | 18.7 | 19.75 | 18.7 | 19.7 | 19.7 | +1.35 (+7.36%) | 27,358,000 |
| 16 Jun 1999 | HKD | 18 | 18.45 | 18 | 18.35 | 18.35 | +0.35 (+1.94%) | 9,161,500 |
| 15 Jun 1999 | HKD | 18.1 | 18.25 | 17.9 | 18 | 18 | -0.1 (-0.55%) | 7,977,000 |
| 14 Jun 1999 | HKD | 18.05 | 18.2 | 17.95 | 18.1 | 18.1 | +0.05 (+0.28%) | 6,309,600 |
| 11 Jun 1999 | HKD | 18.1 | 18.2 | 18 | 18.05 | 18.05 | 0.0 (0.0%) | 11,852,700 |
| 10 Jun 1999 | HKD | 17.9 | 18.35 | 17.9 | 18.05 | 18.05 | +0.3 (+1.69%) | 14,632,500 |
| 9 Jun 1999 | HKD | 17.9 | 17.95 | 17.65 | 17.75 | 17.75 | -0.25 (-1.39%) | 7,936,000 |
| 8 Jun 1999 | HKD | 18.5 | 18.55 | 17.95 | 18 | 18 | -0.35 (-1.91%) | 13,462,000 |
| 7 Jun 1999 | HKD | 17.5 | 18.35 | 17.5 | 18.35 | 18.35 | +0.85 (+4.86%) | 10,131,000 |
| 4 Jun 1999 | HKD | 17.3 | 17.65 | 17.3 | 17.5 | 17.5 | +0.3 (+1.74%) | 15,475,400 |
