| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2019 | HKD | 72.25 | 72.25 | 71.05 | 72 | 72 | +1.05 (+1.48%) | 4,833,053 |
| 15 Nov 2019 | HKD | 72 | 72.5 | 70.85 | 70.95 | 70.95 | -0.45 (-0.63%) | 5,226,501 |
| 14 Nov 2019 | HKD | 72.1 | 72.95 | 71.1 | 71.4 | 71.4 | -1.25 (-1.72%) | 5,122,346 |
| 13 Nov 2019 | HKD | 73.4 | 73.4 | 71.85 | 72.65 | 72.65 | -1.15 (-1.56%) | 4,284,730 |
| 12 Nov 2019 | HKD | 74 | 74.25 | 73.3 | 73.8 | 73.8 | +0.3 (+0.41%) | 3,030,406 |
| 11 Nov 2019 | HKD | 74.95 | 75 | 72.85 | 73.5 | 73.5 | -1.65 (-2.20%) | 4,129,653 |
| 8 Nov 2019 | HKD | 75.5 | 75.5 | 74.75 | 75.15 | 75.15 | -0.05 (-0.07%) | 3,638,300 |
| 7 Nov 2019 | HKD | 74.2 | 75.45 | 74.2 | 75.2 | 75.2 | +0.45 (+0.60%) | 3,573,131 |
| 6 Nov 2019 | HKD | 73.5 | 75 | 73.5 | 74.75 | 74.75 | +0.7 (+0.95%) | 4,049,632 |
| 5 Nov 2019 | HKD | 73.8 | 74.5 | 73.6 | 74.05 | 74.05 | +0.5 (+0.68%) | 4,045,702 |
| 4 Nov 2019 | HKD | 72.8 | 73.75 | 72.75 | 73.55 | 73.55 | +0.75 (+1.03%) | 4,254,929 |
| 1 Nov 2019 | HKD | 71.75 | 72.8 | 71.75 | 72.8 | 72.8 | +0.3 (+0.41%) | 2,784,249 |
| 31 Oct 2019 | HKD | 71.4 | 72.5 | 71.4 | 72.5 | 72.5 | +0.6 (+0.83%) | 4,956,512 |
| 30 Oct 2019 | HKD | 72.15 | 72.8 | 71.65 | 71.9 | 71.9 | 0.0 (0.0%) | 3,437,567 |
| 29 Oct 2019 | HKD | 71.9 | 72.35 | 71.6 | 71.9 | 71.9 | +0.05 (+0.07%) | 4,424,647 |
| 28 Oct 2019 | HKD | 71.75 | 72.3 | 71.6 | 71.85 | 71.85 | -0.35 (-0.48%) | 6,479,596 |
| 25 Oct 2019 | HKD | 72.25 | 72.45 | 71.8 | 72.2 | 72.2 | -0.6 (-0.82%) | 4,194,981 |
| 24 Oct 2019 | HKD | 72.2 | 72.8 | 72.1 | 72.8 | 72.8 | +0.6 (+0.83%) | 4,834,951 |
| 23 Oct 2019 | HKD | 73.1 | 73.2 | 71.85 | 72.2 | 72.2 | -1.15 (-1.57%) | 4,605,530 |
| 22 Oct 2019 | HKD | 72.35 | 73.8 | 72.35 | 73.35 | 73.35 | +0.45 (+0.62%) | 4,289,730 |
| 21 Oct 2019 | HKD | 72.75 | 73.15 | 71.9 | 72.9 | 72.9 | +0.1 (+0.14%) | 3,397,252 |
| 18 Oct 2019 | HKD | 72.8 | 72.85 | 72 | 72.8 | 72.8 | -0.45 (-0.61%) | 5,755,091 |
| 17 Oct 2019 | HKD | 73 | 73.4 | 72.25 | 73.25 | 73.25 | -0.1 (-0.14%) | 4,940,902 |
| 16 Oct 2019 | HKD | 73.5 | 73.8 | 72.75 | 73.35 | 73.35 | +1.1 (+1.52%) | 9,059,224 |
| 15 Oct 2019 | HKD | 72.2 | 72.45 | 71.8 | 72.25 | 72.25 | +0.7 (+0.98%) | 6,358,141 |
| 14 Oct 2019 | HKD | 71.8 | 72.25 | 71.3 | 71.55 | 71.55 | +1.4 (+2.00%) | 9,838,579 |
| 11 Oct 2019 | HKD | 69 | 70.6 | 69 | 70.15 | 70.15 | +1.45 (+2.11%) | 6,827,954 |
| 10 Oct 2019 | HKD | 68.35 | 69.3 | 67.55 | 68.7 | 68.7 | +0.35 (+0.51%) | 3,830,576 |
| 9 Oct 2019 | HKD | 67.5 | 69 | 67.4 | 68.35 | 68.35 | +0.55 (+0.81%) | 10,533,490 |
| 8 Oct 2019 | HKD | 68.4 | 69.05 | 67.6 | 67.8 | 67.8 | -0.6 (-0.88%) | 6,990,982 |
