| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 1999 | HKD | 16.85 | 17.45 | 16.85 | 17.2 | 17.2 | +0.35 (+2.08%) | 17,440,461 |
| 2 Jun 1999 | HKD | 16.6 | 16.9 | 16.6 | 16.85 | 16.85 | +0.05 (+0.30%) | 6,945,500 |
| 1 Jun 1999 | HKD | 16.6 | 16.9 | 16.45 | 16.8 | 16.8 | +0.15 (+0.90%) | 4,960,200 |
| 31 May 1999 | HKD | 16.35 | 16.7 | 16.25 | 16.65 | 16.65 | +0.3 (+1.83%) | 6,215,000 |
| 28 May 1999 | HKD | 16.7 | 16.75 | 16.3 | 16.35 | 16.35 | -0.7 (-4.11%) | 14,449,500 |
| 27 May 1999 | HKD | 17.8 | 17.8 | 17 | 17.05 | 17.05 | -0.5 (-2.85%) | 11,194,000 |
| 26 May 1999 | HKD | 17.05 | 17.6 | 17 | 17.55 | 17.55 | +0.35 (+2.03%) | 8,980,000 |
| 25 May 1999 | HKD | 17 | 17.35 | 16.95 | 17.2 | 17.2 | -0.05 (-0.29%) | 6,534,000 |
| 24 May 1999 | HKD | 17.2 | 17.25 | 17.05 | 17.25 | 17.25 | +0.05 (+0.29%) | 6,909,700 |
| 21 May 1999 | HKD | 17 | 17.35 | 16.9 | 17.2 | 17.2 | +0.2 (+1.18%) | 14,155,000 |
| 20 May 1999 | HKD | 17 | 17.1 | 16.9 | 17 | 17 | +0.1 (+0.59%) | 14,381,600 |
| 19 May 1999 | HKD | 16.9 | 17 | 16.7 | 16.9 | 16.9 | -0.1 (-0.59%) | 9,790,700 |
| 18 May 1999 | HKD | 16.9 | 17.05 | 16.85 | 17 | 17 | +0.1 (+0.59%) | 7,281,030 |
| 17 May 1999 | HKD | 16.8 | 17.1 | 16.8 | 16.9 | 16.9 | -0.1 (-0.59%) | 7,327,300 |
| 14 May 1999 | HKD | 17.35 | 17.35 | 16.9 | 17 | 17 | -0.1 (-0.58%) | 7,290,331 |
| 13 May 1999 | HKD | 17.35 | 17.35 | 17 | 17.1 | 17.1 | -0.25 (-1.44%) | 6,680,850 |
| 12 May 1999 | HKD | 17 | 17.5 | 17 | 17.35 | 17.35 | +0.2 (+1.17%) | 14,988,060 |
| 11 May 1999 | HKD | 17.1 | 17.3 | 17 | 17.15 | 17.15 | -0.15 (-0.87%) | 14,834,000 |
| 10 May 1999 | HKD | 17.3 | 17.3 | 16.8 | 17.3 | 17.3 | +0.3 (+1.76%) | 20,271,699 |
| 7 May 1999 | HKD | 17 | 17.4 | 17 | 17 | 17 | -0.6 (-3.41%) | 16,018,000 |
| 6 May 1999 | HKD | 17.6 | 17.8 | 17.5 | 17.6 | 17.6 | -0.05 (-0.28%) | 16,060,790 |
| 5 May 1999 | HKD | 17.65 | 17.75 | 17.55 | 17.65 | 17.65 | -0.2 (-1.12%) | 16,488,000 |
| 4 May 1999 | HKD | 17.85 | 18.3 | 17.75 | 17.85 | 17.85 | +0.25 (+1.42%) | 19,373,100 |
| 3 May 1999 | HKD | 17.6 | 17.75 | 17.35 | 17.6 | 17.6 | -0.1 (-0.56%) | 14,918,000 |
| 30 Apr 1999 | HKD | 17.7 | 17.8 | 17.4 | 17.7 | 17.7 | +0.3 (+1.72%) | 28,676,199 |
| 29 Apr 1999 | HKD | 17.4 | 17.7 | 16.9 | 17.4 | 17.4 | +0.4 (+2.35%) | 38,596,000 |
| 28 Apr 1999 | HKD | 17 | 17.7 | 16.75 | 17 | 17 | -0.2 (-1.16%) | 32,187,900 |
| 27 Apr 1999 | HKD | 17.2 | 17.4 | 17 | 17.2 | 17.2 | +0.6 (+3.61%) | 37,750,199 |
| 26 Apr 1999 | HKD | 16.6 | 16.75 | 15.6 | 16.6 | 16.6 | +1 (+6.41%) | 37,399,000 |
| 23 Apr 1999 | HKD | 15.6 | 16.2 | 15.6 | 15.6 | 15.6 | +0.05 (+0.32%) | 39,703,910 |
