| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2019 | HKD | 81 | 81.5 | 79.35 | 79.6 | 79.6 | -2.8 (-3.40%) | 32,056,468 |
| 8 Nov 2019 | HKD | 84 | 84 | 82.25 | 82.4 | 82.4 | -0.95 (-1.14%) | 15,361,015 |
| 7 Nov 2019 | HKD | 83.5 | 83.5 | 81.75 | 83.35 | 83.35 | +0.55 (+0.66%) | 19,426,734 |
| 6 Nov 2019 | HKD | 82.3 | 82.9 | 81.8 | 82.8 | 82.8 | +0.4 (+0.49%) | 13,495,853 |
| 5 Nov 2019 | HKD | 82.4 | 82.65 | 81.4 | 82.4 | 82.4 | +0.25 (+0.30%) | 25,083,259 |
| 4 Nov 2019 | HKD | 81.85 | 82.15 | 80.85 | 82.15 | 82.15 | +2.65 (+3.33%) | 29,586,750 |
| 1 Nov 2019 | HKD | 79.4 | 79.5 | 78.25 | 79.5 | 79.5 | +1.05 (+1.34%) | 24,415,862 |
| 31 Oct 2019 | HKD | 76.9 | 78.5 | 76.9 | 78.45 | 78.45 | +1.75 (+2.28%) | 22,703,873 |
| 30 Oct 2019 | HKD | 77.8 | 77.8 | 76.5 | 76.7 | 76.7 | -0.65 (-0.84%) | 18,222,371 |
| 29 Oct 2019 | HKD | 79 | 79 | 76.7 | 77.35 | 77.35 | -0.15 (-0.19%) | 25,536,573 |
| 28 Oct 2019 | HKD | 75.85 | 78.2 | 75.5 | 77.5 | 77.5 | +2.75 (+3.68%) | 35,436,386 |
| 25 Oct 2019 | HKD | 75.75 | 75.75 | 74.05 | 74.75 | 74.75 | -0.55 (-0.73%) | 17,481,160 |
| 24 Oct 2019 | HKD | 75.3 | 75.3 | 74.6 | 75.3 | 75.3 | +0.6 (+0.80%) | 11,606,251 |
| 23 Oct 2019 | HKD | 75.25 | 75.7 | 74.05 | 74.7 | 74.7 | -0.55 (-0.73%) | 14,727,668 |
| 22 Oct 2019 | HKD | 75.65 | 75.7 | 74.85 | 75.25 | 75.25 | +0.05 (+0.07%) | 22,943,912 |
| 21 Oct 2019 | HKD | 76.1 | 76.5 | 75.15 | 75.2 | 75.2 | -0.15 (-0.20%) | 14,883,526 |
| 18 Oct 2019 | HKD | 76.55 | 76.85 | 75.05 | 75.35 | 75.35 | -0.4 (-0.53%) | 30,159,169 |
| 17 Oct 2019 | HKD | 75.7 | 76.75 | 75.3 | 75.75 | 75.75 | +0.7 (+0.93%) | 29,744,853 |
| 16 Oct 2019 | HKD | 74 | 75.4 | 73.55 | 75.05 | 75.05 | +1.35 (+1.83%) | 60,661,824 |
| 15 Oct 2019 | HKD | 74.5 | 74.5 | 73.4 | 73.7 | 73.7 | -0.1 (-0.14%) | 21,399,460 |
| 14 Oct 2019 | HKD | 74.7 | 74.7 | 73.35 | 73.8 | 73.8 | +0.55 (+0.75%) | 28,730,607 |
| 11 Oct 2019 | HKD | 71.95 | 73.75 | 71.9 | 73.25 | 73.25 | +1.55 (+2.16%) | 38,245,018 |
| 10 Oct 2019 | HKD | 72.2 | 72.4 | 71.3 | 71.7 | 71.7 | -0.8 (-1.10%) | 30,058,577 |
| 9 Oct 2019 | HKD | 73.9 | 74.15 | 71.95 | 72.5 | 72.5 | -1.45 (-1.96%) | 48,939,152 |
| 8 Oct 2019 | HKD | 73.95 | 74.45 | 73.25 | 73.95 | 73.95 | +0.4 (+0.54%) | 33,121,947 |
| 7 Oct 2019 | HKD | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 74.9 | 75.15 | 73 | 73.55 | 73.55 | -1.05 (-1.41%) | 26,302,592 |
| 3 Oct 2019 | HKD | 74.5 | 74.65 | 73.5 | 74.6 | 74.6 | +0.25 (+0.34%) | 26,841,682 |
| 2 Oct 2019 | HKD | 74.4 | 74.85 | 73.05 | 74.35 | 74.35 | +0.3 (+0.41%) | 24,713,962 |
| 1 Oct 2019 | HKD | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 0.0 (0.0%) | 0 |
