| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | HKD | 17.8326 | 17.9519 | 17.4748 | 17.6935 | 17.6935 | -0.04 (-0.22%) | 2,994,292 |
| 20 Dec 2019 | HKD | 17.8127 | 18.1308 | 17.5145 | 17.7332 | 17.7332 | 0.0 (0.0%) | 4,368,897 |
| 19 Dec 2019 | HKD | 18.0115 | 18.0513 | 17.3953 | 17.7332 | 17.7332 | -0.259 (-1.44%) | 5,811,225 |
| 18 Dec 2019 | HKD | 18.7272 | 18.7272 | 17.7133 | 17.9917 | 17.9917 | -0.616 (-3.31%) | 8,625,000 |
| 17 Dec 2019 | HKD | 18.7074 | 19.0453 | 18.5086 | 18.608 | 18.608 | -0.08 (-0.43%) | 3,366,000 |
| 16 Dec 2019 | HKD | 18.4887 | 18.767 | 17.9519 | 18.6875 | 18.6875 | +0.159 (+0.86%) | 4,288,717 |
| 13 Dec 2019 | HKD | 18.7869 | 19.3038 | 18.3296 | 18.5284 | 18.5284 | -0.259 (-1.38%) | 7,132,340 |
| 12 Dec 2019 | HKD | 19.1845 | 19.1845 | 18.7074 | 18.7869 | 18.7869 | -0.219 (-1.15%) | 2,624,165 |
| 11 Dec 2019 | HKD | 18.9459 | 19.1845 | 18.5682 | 19.0056 | 19.0056 | +0.08 (+0.42%) | 4,184,289 |
| 10 Dec 2019 | HKD | 19.5622 | 19.8207 | 18.5881 | 18.926 | 18.926 | -0.656 (-3.35%) | 14,310,480 |
| 9 Dec 2019 | HKD | 20.8743 | 21.5701 | 19.5026 | 19.5821 | 19.5821 | -0.02 (-0.10%) | 24,164,391 |
| 6 Dec 2019 | HKD | 18.6676 | 19.602 | 18.5284 | 19.602 | 19.602 | +1.074 (+5.79%) | 6,847,593 |
| 5 Dec 2019 | HKD | 18.4489 | 18.5284 | 18.1706 | 18.5284 | 18.5284 | +0.358 (+1.97%) | 2,508,149 |
| 4 Dec 2019 | HKD | 18.1905 | 18.5284 | 18.111 | 18.1706 | 18.1706 | -0.298 (-1.61%) | 1,574,751 |
| 3 Dec 2019 | HKD | 18.0314 | 18.6676 | 17.6537 | 18.4688 | 18.4688 | +0.437 (+2.43%) | 3,175,301 |
| 2 Dec 2019 | HKD | 18.8863 | 19.0254 | 17.9121 | 18.0314 | 18.0314 | -0.755 (-4.02%) | 4,683,356 |
| 29 Nov 2019 | HKD | 19.264 | 19.3435 | 18.5881 | 18.7869 | 18.7869 | -0.636 (-3.28%) | 4,349,035 |
| 28 Nov 2019 | HKD | 18.6676 | 19.602 | 18.6676 | 19.4231 | 19.4231 | +0.557 (+2.95%) | 5,834,000 |
| 27 Nov 2019 | HKD | 18.6676 | 19.0056 | 18.6278 | 18.8664 | 18.8664 | -0.02 (-0.11%) | 1,958,063 |
| 26 Nov 2019 | HKD | 18.8664 | 19.3038 | 18.6875 | 18.8863 | 18.8863 | +0.02 (+0.11%) | 5,118,751 |
| 25 Nov 2019 | HKD | 19.1447 | 19.1447 | 18.5881 | 18.8664 | 18.8664 | -0.179 (-0.94%) | 3,629,985 |
| 22 Nov 2019 | HKD | 19.5026 | 19.5622 | 18.8266 | 19.0453 | 19.0453 | -0.179 (-0.93%) | 3,302,000 |
| 21 Nov 2019 | HKD | 18.4688 | 19.4628 | 18.2104 | 19.2242 | 19.2242 | +0.676 (+3.64%) | 9,652,147 |
| 20 Nov 2019 | HKD | 18.5881 | 18.8465 | 18.2899 | 18.5483 | 18.5483 | -0.099 (-0.53%) | 2,497,218 |
| 19 Nov 2019 | HKD | 18.3098 | 18.6477 | 18.1507 | 18.6477 | 18.6477 | +0.577 (+3.19%) | 4,616,446 |
| 18 Nov 2019 | HKD | 17.8923 | 18.1308 | 17.6338 | 18.0712 | 18.0712 | +0.179 (+1.00%) | 2,713,926 |
| 15 Nov 2019 | HKD | 17.5543 | 18.3893 | 17.5543 | 17.8923 | 17.8923 | +0.338 (+1.93%) | 5,459,200 |
| 14 Nov 2019 | HKD | 17.8923 | 18.0115 | 17.3953 | 17.5543 | 17.5543 | -0.437 (-2.43%) | 4,030,515 |
| 13 Nov 2019 | HKD | 18.1507 | 18.2899 | 17.4947 | 17.9917 | 17.9917 | -0.398 (-2.16%) | 8,305,031 |
| 12 Nov 2019 | HKD | 18.6676 | 18.767 | 18.2104 | 18.3893 | 18.3893 | -0.238 (-1.28%) | 3,965,412 |
