| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2019 | HKD | 24.15 | 24.8 | 23.95 | 24.7 | 24.7 | +0.35 (+1.44%) | 1,372,500 |
| 30 Dec 2019 | HKD | 24.2 | 24.55 | 23.95 | 24.35 | 24.35 | +0.1 (+0.41%) | 1,622,332 |
| 27 Dec 2019 | HKD | 23.55 | 24.3 | 23.55 | 24.25 | 24.25 | +0.8 (+3.41%) | 1,190,727 |
| 25 Dec 2019 | HKD | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 23.4 | 23.6 | 23.15 | 23.45 | 23.45 | +0.05 (+0.21%) | 445,900 |
| 23 Dec 2019 | HKD | 23.1 | 23.45 | 23 | 23.4 | 23.4 | +0.35 (+1.52%) | 1,814,786 |
| 20 Dec 2019 | HKD | 23.7 | 24 | 22.9 | 23.05 | 23.05 | -0.7 (-2.95%) | 3,760,178 |
| 19 Dec 2019 | HKD | 24.55 | 24.55 | 23.6 | 23.75 | 23.75 | -0.35 (-1.45%) | 2,814,805 |
| 18 Dec 2019 | HKD | 23.45 | 24.1 | 23.3 | 24.1 | 24.1 | +0.7 (+2.99%) | 3,463,000 |
| 17 Dec 2019 | HKD | 23.35 | 23.55 | 23.2 | 23.4 | 23.4 | +0.1 (+0.43%) | 1,728,484 |
| 16 Dec 2019 | HKD | 23.45 | 23.45 | 22.85 | 23.3 | 23.3 | -0.1 (-0.43%) | 1,480,500 |
| 13 Dec 2019 | HKD | 23.1 | 23.55 | 22.95 | 23.4 | 23.4 | +0.45 (+1.96%) | 2,968,823 |
| 12 Dec 2019 | HKD | 22.7 | 23.1 | 22.35 | 22.95 | 22.95 | +0.45 (+2%) | 2,528,430 |
| 11 Dec 2019 | HKD | 22.6 | 22.8 | 22.2 | 22.5 | 22.5 | +0.1 (+0.45%) | 1,575,849 |
| 10 Dec 2019 | HKD | 22.4 | 22.45 | 22 | 22.4 | 22.4 | +0.05 (+0.22%) | 1,991,528 |
| 9 Dec 2019 | HKD | 22.55 | 22.55 | 21.9 | 22.35 | 22.35 | -0.05 (-0.22%) | 2,327,500 |
| 6 Dec 2019 | HKD | 22.4 | 22.5 | 21.85 | 22.4 | 22.4 | +0.15 (+0.67%) | 2,666,066 |
| 5 Dec 2019 | HKD | 22.5 | 22.5 | 21.95 | 22.25 | 22.25 | +0.25 (+1.14%) | 1,550,900 |
| 4 Dec 2019 | HKD | 22.1 | 22.2 | 21.75 | 22 | 22 | -0.1 (-0.45%) | 1,109,636 |
| 3 Dec 2019 | HKD | 21.95 | 22.45 | 21.4 | 22.1 | 22.1 | +0.25 (+1.14%) | 1,874,270 |
| 2 Dec 2019 | HKD | 21.85 | 22.05 | 21.5 | 21.85 | 21.85 | +0.3 (+1.39%) | 1,209,500 |
| 29 Nov 2019 | HKD | 21.85 | 22.1 | 21.35 | 21.55 | 21.55 | -0.45 (-2.05%) | 2,449,874 |
| 28 Nov 2019 | HKD | 22.45 | 22.5 | 21.9 | 22 | 22 | -0.35 (-1.57%) | 5,808,015 |
| 27 Nov 2019 | HKD | 22.5 | 22.6 | 22.2 | 22.35 | 22.35 | 0.0 (0.0%) | 12,644,970 |
| 26 Nov 2019 | HKD | 22.8 | 22.8 | 22.15 | 22.35 | 22.35 | -0.25 (-1.11%) | 3,986,011 |
| 25 Nov 2019 | HKD | 22.4 | 22.65 | 22 | 22.6 | 22.6 | +0.15 (+0.67%) | 2,476,932 |
| 22 Nov 2019 | HKD | 22.8 | 22.8 | 22.1 | 22.45 | 22.45 | -0.15 (-0.66%) | 3,169,764 |
| 21 Nov 2019 | HKD | 23.2 | 23.2 | 22.3 | 22.6 | 22.6 | -0.65 (-2.80%) | 1,437,535 |
| 20 Nov 2019 | HKD | 23 | 23.45 | 22.8 | 23.25 | 23.25 | +0.5 (+2.20%) | 3,393,850 |
| 19 Nov 2019 | HKD | 21.5 | 23 | 21.3 | 22.75 | 22.75 | +1.4 (+6.56%) | 3,092,887 |
