| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2019 | HKD | 39 | 39.1 | 38.1 | 38.35 | 38.35 | -1.1 (-2.79%) | 5,804,426 |
| 8 Nov 2019 | HKD | 38.7 | 40.2 | 38.5 | 39.45 | 39.45 | +1.15 (+3.00%) | 10,117,035 |
| 7 Nov 2019 | HKD | 38 | 38.5 | 37.55 | 38.3 | 38.3 | +0.3 (+0.79%) | 5,265,102 |
| 6 Nov 2019 | HKD | 38.05 | 38.6 | 37.75 | 38 | 38 | -0.3 (-0.78%) | 3,435,491 |
| 5 Nov 2019 | HKD | 38.3 | 38.55 | 37.85 | 38.3 | 38.3 | +0.15 (+0.39%) | 3,674,503 |
| 4 Nov 2019 | HKD | 38.2 | 38.45 | 37.65 | 38.15 | 38.15 | +0.6 (+1.60%) | 7,180,975 |
| 1 Nov 2019 | HKD | 37.2 | 37.9 | 36.9 | 37.55 | 37.55 | +0.65 (+1.76%) | 6,419,827 |
| 31 Oct 2019 | HKD | 37.4 | 37.4 | 36.5 | 36.9 | 36.9 | -0.5 (-1.34%) | 9,003,113 |
| 30 Oct 2019 | HKD | 38.5 | 38.6 | 36.2 | 37.4 | 37.4 | -2.2 (-5.56%) | 19,209,189 |
| 29 Oct 2019 | HKD | 39.5 | 40.55 | 39 | 39.6 | 39.6 | +0.4 (+1.02%) | 6,206,183 |
| 28 Oct 2019 | HKD | 38.5 | 39.45 | 38.4 | 39.2 | 39.2 | +0.85 (+2.22%) | 4,839,146 |
| 25 Oct 2019 | HKD | 38.7 | 38.7 | 38.1 | 38.35 | 38.35 | -0.1 (-0.26%) | 1,558,507 |
| 24 Oct 2019 | HKD | 38.55 | 38.65 | 38.2 | 38.45 | 38.45 | +0.1 (+0.26%) | 2,397,014 |
| 23 Oct 2019 | HKD | 38 | 38.6 | 37.95 | 38.35 | 38.35 | +0.3 (+0.79%) | 2,275,290 |
| 22 Oct 2019 | HKD | 38.4 | 38.95 | 37.85 | 38.05 | 38.05 | -0.1 (-0.26%) | 3,000,740 |
| 21 Oct 2019 | HKD | 38.7 | 38.7 | 37.65 | 38.15 | 38.15 | -0.3 (-0.78%) | 3,284,339 |
| 18 Oct 2019 | HKD | 38.7 | 39 | 38.35 | 38.45 | 38.45 | -0.1 (-0.26%) | 1,961,160 |
| 17 Oct 2019 | HKD | 39.2 | 39.2 | 38.25 | 38.55 | 38.55 | +0.25 (+0.65%) | 3,267,997 |
| 16 Oct 2019 | HKD | 38.3 | 38.65 | 38.1 | 38.3 | 38.3 | 0.0 (0.0%) | 1,968,748 |
| 15 Oct 2019 | HKD | 39.6 | 39.6 | 38.2 | 38.3 | 38.3 | -0.7 (-1.79%) | 2,699,995 |
| 14 Oct 2019 | HKD | 39.3 | 39.75 | 38.75 | 39 | 39 | +0.3 (+0.78%) | 4,050,951 |
| 11 Oct 2019 | HKD | 38.1 | 38.8 | 37.85 | 38.7 | 38.7 | +0.6 (+1.57%) | 4,077,032 |
| 10 Oct 2019 | HKD | 38.05 | 38.8 | 38 | 38.1 | 38.1 | +0.35 (+0.93%) | 4,152,289 |
| 9 Oct 2019 | HKD | 38.15 | 38.55 | 37.5 | 37.75 | 37.75 | -0.85 (-2.20%) | 5,126,283 |
| 8 Oct 2019 | HKD | 38.65 | 39.1 | 38.15 | 38.6 | 38.6 | +0.4 (+1.05%) | 2,719,646 |
| 7 Oct 2019 | HKD | 38.2 | 38.2 | 38.2 | 38.2 | 38.2 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 38.35 | 38.65 | 37.8 | 38.2 | 38.2 | -0.2 (-0.52%) | 2,991,445 |
| 3 Oct 2019 | HKD | 38.95 | 39 | 38 | 38.4 | 38.4 | -0.5 (-1.29%) | 4,450,951 |
| 2 Oct 2019 | HKD | 39 | 39.35 | 38.4 | 38.9 | 38.9 | -0.25 (-0.64%) | 2,827,922 |
| 1 Oct 2019 | HKD | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.0 (0.0%) | 0 |
