| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | HKD | 81.65 | 81.7 | 78.85 | 79.2 | 79.2 | -0.7 (-0.88%) | 21,618,319 |
| 20 Dec 2019 | HKD | 80.45 | 80.7 | 79.4 | 79.9 | 79.9 | -0.25 (-0.31%) | 23,867,184 |
| 19 Dec 2019 | HKD | 80.9 | 81.75 | 80.15 | 80.15 | 80.15 | -1.15 (-1.41%) | 20,397,668 |
| 18 Dec 2019 | HKD | 81.8 | 81.95 | 81.15 | 81.3 | 81.3 | -0.5 (-0.61%) | 19,656,371 |
| 17 Dec 2019 | HKD | 80.8 | 81.95 | 80.45 | 81.8 | 81.8 | +0.8 (+0.99%) | 24,368,968 |
| 16 Dec 2019 | HKD | 81.65 | 82.45 | 81 | 81 | 81 | -1.65 (-2.00%) | 19,086,612 |
| 13 Dec 2019 | HKD | 81.1 | 82.65 | 80.8 | 82.65 | 82.65 | +2.9 (+3.64%) | 32,959,062 |
| 12 Dec 2019 | HKD | 78.65 | 80.15 | 78.55 | 79.75 | 79.75 | +1.75 (+2.24%) | 25,697,384 |
| 11 Dec 2019 | HKD | 77 | 78.25 | 76.5 | 78 | 78 | +0.6 (+0.78%) | 17,673,519 |
| 10 Dec 2019 | HKD | 77.3 | 77.75 | 77.2 | 77.4 | 77.4 | -0.2 (-0.26%) | 12,086,420 |
| 9 Dec 2019 | HKD | 78.3 | 78.35 | 77.2 | 77.6 | 77.6 | -0.35 (-0.45%) | 13,479,423 |
| 6 Dec 2019 | HKD | 77.55 | 77.95 | 77.2 | 77.95 | 77.95 | +0.4 (+0.52%) | 30,937,530 |
| 5 Dec 2019 | HKD | 78.35 | 78.75 | 77.35 | 77.55 | 77.55 | -0.1 (-0.13%) | 21,042,581 |
| 4 Dec 2019 | HKD | 78 | 78.35 | 77.3 | 77.65 | 77.65 | -1.35 (-1.71%) | 13,918,475 |
| 3 Dec 2019 | HKD | 78 | 79 | 77.4 | 79 | 79 | +0.1 (+0.13%) | 13,715,063 |
| 2 Dec 2019 | HKD | 79.1 | 79.35 | 78.6 | 78.9 | 78.9 | +0.5 (+0.64%) | 13,727,742 |
| 29 Nov 2019 | HKD | 80.1 | 80.1 | 78.2 | 78.4 | 78.4 | -1.8 (-2.24%) | 19,905,319 |
| 28 Nov 2019 | HKD | 80 | 80.7 | 79.2 | 80.2 | 80.2 | +0.4 (+0.50%) | 19,132,126 |
| 27 Nov 2019 | HKD | 79 | 79.8 | 78.75 | 79.8 | 79.8 | +0.45 (+0.57%) | 15,644,153 |
| 26 Nov 2019 | HKD | 80.3 | 80.7 | 78.95 | 79.35 | 79.35 | -0.75 (-0.94%) | 30,286,440 |
| 25 Nov 2019 | HKD | 79.5 | 80.35 | 78.9 | 80.1 | 80.1 | +2.8 (+3.62%) | 33,067,772 |
| 22 Nov 2019 | HKD | 77.5 | 78.2 | 77 | 77.3 | 77.3 | +0.6 (+0.78%) | 13,275,697 |
| 21 Nov 2019 | HKD | 76.9 | 77.1 | 75.8 | 76.7 | 76.7 | -1.1 (-1.41%) | 23,523,368 |
| 20 Nov 2019 | HKD | 78.8 | 78.9 | 77.7 | 77.8 | 77.8 | -1.7 (-2.14%) | 22,590,851 |
| 19 Nov 2019 | HKD | 79.5 | 79.5 | 78.1 | 79.5 | 79.5 | +1 (+1.27%) | 24,966,164 |
| 18 Nov 2019 | HKD | 77.75 | 79.1 | 77.6 | 78.5 | 78.5 | +1.5 (+1.95%) | 21,106,315 |
| 15 Nov 2019 | HKD | 77.2 | 77.95 | 76.75 | 77 | 77 | +0.6 (+0.79%) | 16,208,478 |
| 14 Nov 2019 | HKD | 76.95 | 77.75 | 76.05 | 76.4 | 76.4 | -1.35 (-1.74%) | 24,098,623 |
| 13 Nov 2019 | HKD | 79 | 79.15 | 77.05 | 77.75 | 77.75 | -2.6 (-3.24%) | 29,981,625 |
| 12 Nov 2019 | HKD | 80 | 80.8 | 79.3 | 80.35 | 80.35 | +0.75 (+0.94%) | 18,020,944 |
