| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 1999 | HKD | 93 | 93.5 | 93 | 93.25 | 46.625 | +0.25 (+0.27%) | 333,236 |
| 28 Dec 1999 | HKD | 93.5 | 93.75 | 93 | 93 | 46.5 | -1.75 (-1.85%) | 271,304 |
| 27 Dec 1999 | HKD | 94.75 | 94.75 | 94.75 | 94.75 | 47.375 | 0.0 (0.0%) | 0 |
| 24 Dec 1999 | HKD | 92 | 94.75 | 92 | 94.75 | 47.375 | +0.75 (+0.80%) | 108,064 |
| 23 Dec 1999 | HKD | 94.5 | 94.5 | 93.25 | 94 | 47 | -0.25 (-0.27%) | 294,502 |
| 22 Dec 1999 | HKD | 96.5 | 96.5 | 93.5 | 94.25 | 47.125 | -2.25 (-2.33%) | 174,206 |
| 21 Dec 1999 | HKD | 97.5 | 97.75 | 96.5 | 96.5 | 48.25 | -1 (-1.03%) | 289,192 |
| 20 Dec 1999 | HKD | 96.75 | 97.5 | 96.75 | 97.5 | 48.75 | +1 (+1.04%) | 368,040 |
| 17 Dec 1999 | HKD | 96 | 96.75 | 96 | 96.5 | 48.25 | +0.5 (+0.52%) | 364,434 |
| 16 Dec 1999 | HKD | 95.5 | 96 | 95.5 | 96 | 48 | +0.5 (+0.52%) | 283,602 |
| 15 Dec 1999 | HKD | 95.5 | 96 | 95.5 | 95.5 | 47.75 | +0.25 (+0.26%) | 344,432 |
| 14 Dec 1999 | HKD | 96.5 | 96.5 | 95.25 | 95.25 | 47.625 | -1 (-1.04%) | 460,494 |
| 13 Dec 1999 | HKD | 96.5 | 97 | 96 | 96.25 | 48.125 | +0.75 (+0.79%) | 465,548 |
| 10 Dec 1999 | HKD | 96 | 96.25 | 95.5 | 95.5 | 47.75 | -1 (-1.04%) | 467,108 |
| 9 Dec 1999 | HKD | 97.25 | 97.25 | 96 | 96.5 | 48.25 | -1 (-1.03%) | 449,020 |
| 8 Dec 1999 | HKD | 97.75 | 98 | 97.25 | 97.5 | 48.75 | -0.5 (-0.51%) | 468,964 |
| 7 Dec 1999 | HKD | 98.5 | 98.5 | 98 | 98 | 49 | -0.25 (-0.25%) | 543,862 |
| 6 Dec 1999 | HKD | 98.5 | 98.75 | 98 | 98.25 | 49.125 | 0.0 (0.0%) | 526,590 |
| 3 Dec 1999 | HKD | 98 | 98.5 | 98 | 98.25 | 49.125 | +0.5 (+0.51%) | 475,656 |
| 2 Dec 1999 | HKD | 98 | 98.25 | 97.5 | 97.75 | 48.875 | -0.5 (-0.51%) | 473,228 |
| 1 Dec 1999 | HKD | 98 | 98.5 | 98 | 98.25 | 49.125 | -0.25 (-0.25%) | 470,446 |
| 30 Nov 1999 | HKD | 98.75 | 98.75 | 98.25 | 98.5 | 49.25 | -0.25 (-0.25%) | 662,102 |
| 29 Nov 1999 | HKD | 99.5 | 99.5 | 98.25 | 98.75 | 49.375 | -0.5 (-0.50%) | 709,830 |
| 26 Nov 1999 | HKD | 99 | 101 | 99 | 99.25 | 49.625 | +0.5 (+0.51%) | 640,932 |
| 25 Nov 1999 | HKD | 99 | 102 | 98.75 | 98.75 | 49.375 | -0.5 (-0.50%) | 580,036 |
| 24 Nov 1999 | HKD | 99.5 | 99.5 | 99 | 99.25 | 49.625 | -0.25 (-0.25%) | 517,530 |
| 23 Nov 1999 | HKD | 99.5 | 102 | 99 | 99.5 | 49.75 | 0.0 (0.0%) | 775,520 |
| 22 Nov 1999 | HKD | 102.5 | 102.5 | 99.25 | 99.5 | 49.75 | -2.5 (-2.45%) | 766,046 |
| 19 Nov 1999 | HKD | 102.5 | 103 | 101 | 102 | 51 | -0.5 (-0.49%) | 698,018 |
| 18 Nov 1999 | HKD | 105 | 106 | 102 | 102.5 | 51.25 | -4 (-3.76%) | 15,779,374 |
