| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | HKD | 54.2 | 54.45 | 53.75 | 54.2 | 54.2 | -0.45 (-0.82%) | 5,506,984 |
| 7 Jan 2020 | HKD | 54.85 | 55.15 | 54.4 | 54.65 | 54.65 | -0.2 (-0.36%) | 5,291,589 |
| 6 Jan 2020 | HKD | 55.55 | 55.55 | 54.45 | 54.85 | 54.85 | -0.8 (-1.44%) | 4,171,199 |
| 3 Jan 2020 | HKD | 56.8 | 56.8 | 55.5 | 55.65 | 55.65 | -0.3 (-0.54%) | 3,623,342 |
| 2 Jan 2020 | HKD | 56.1 | 56.65 | 55.5 | 55.95 | 55.95 | -0.3 (-0.53%) | 3,712,586 |
| 31 Dec 2019 | HKD | 55.3 | 56.3 | 55.3 | 56.25 | 56.25 | +0.45 (+0.81%) | 3,071,107 |
| 30 Dec 2019 | HKD | 55.3 | 55.8 | 55.05 | 55.8 | 55.8 | +0.55 (+1.00%) | 3,609,764 |
| 27 Dec 2019 | HKD | 55.05 | 55.45 | 54.95 | 55.25 | 55.25 | +0.45 (+0.82%) | 2,743,870 |
| 25 Dec 2019 | HKD | 54.8 | 54.8 | 54.8 | 54.8 | 54.8 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 55.55 | 55.55 | 54.6 | 54.8 | 54.8 | -0.1 (-0.18%) | 1,472,836 |
| 23 Dec 2019 | HKD | 54.6 | 55.05 | 54.5 | 54.9 | 54.9 | +0.3 (+0.55%) | 5,108,834 |
| 20 Dec 2019 | HKD | 54.6 | 54.8 | 54.1 | 54.6 | 54.6 | +0.6 (+1.11%) | 6,849,138 |
| 19 Dec 2019 | HKD | 53.5 | 54.45 | 53.45 | 54 | 54 | +0.35 (+0.65%) | 5,432,754 |
| 18 Dec 2019 | HKD | 53.3 | 53.85 | 53.2 | 53.65 | 53.65 | +0.15 (+0.28%) | 6,306,408 |
| 17 Dec 2019 | HKD | 53.8 | 53.9 | 53 | 53.5 | 53.5 | -0.2 (-0.37%) | 9,173,849 |
| 16 Dec 2019 | HKD | 53.5 | 54.45 | 53.5 | 53.7 | 53.7 | -0.6 (-1.10%) | 4,820,898 |
| 13 Dec 2019 | HKD | 53.1 | 54.4 | 53.1 | 54.3 | 54.3 | +1.65 (+3.13%) | 7,743,776 |
| 12 Dec 2019 | HKD | 52.1 | 52.85 | 52.1 | 52.65 | 52.65 | +0.95 (+1.84%) | 5,418,421 |
| 11 Dec 2019 | HKD | 51.6 | 51.8 | 51.25 | 51.7 | 51.7 | +0.4 (+0.78%) | 5,252,583 |
| 10 Dec 2019 | HKD | 51.1 | 51.65 | 50.85 | 51.3 | 51.3 | -0.4 (-0.77%) | 4,161,220 |
| 9 Dec 2019 | HKD | 51.6 | 52.3 | 51.55 | 51.7 | 51.7 | -0.05 (-0.10%) | 3,554,250 |
| 6 Dec 2019 | HKD | 51.4 | 51.8 | 51.3 | 51.75 | 51.75 | +0.65 (+1.27%) | 2,742,626 |
| 5 Dec 2019 | HKD | 51.35 | 51.45 | 50.65 | 51.1 | 51.1 | +0.2 (+0.39%) | 2,919,799 |
| 4 Dec 2019 | HKD | 50.7 | 51.45 | 50.7 | 50.9 | 50.9 | -0.95 (-1.83%) | 4,544,759 |
| 3 Dec 2019 | HKD | 51.85 | 52.05 | 50.65 | 51.85 | 51.85 | -0.2 (-0.38%) | 4,079,905 |
| 2 Dec 2019 | HKD | 52.45 | 52.75 | 51.8 | 52.05 | 52.05 | 0.0 (0.0%) | 2,865,519 |
| 29 Nov 2019 | HKD | 52.5 | 52.75 | 52 | 52.05 | 52.05 | -1.15 (-2.16%) | 6,984,226 |
| 28 Nov 2019 | HKD | 51.75 | 53.9 | 51.75 | 53.2 | 53.2 | +0.3 (+0.57%) | 4,769,214 |
| 27 Nov 2019 | HKD | 52.85 | 53.25 | 52.75 | 52.9 | 52.9 | +0.45 (+0.86%) | 6,376,373 |
| 26 Nov 2019 | HKD | 53.9 | 54.2 | 52.45 | 52.45 | 52.45 | -1.25 (-2.33%) | 12,590,384 |
