| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | HKD | 5.73 | 5.74 | 5.63 | 5.67 | 5.67 | -0.06 (-1.05%) | 22,560,265 |
| 20 Dec 2019 | HKD | 5.7 | 5.73 | 5.65 | 5.73 | 5.73 | +0.03 (+0.53%) | 19,372,501 |
| 19 Dec 2019 | HKD | 5.71 | 5.71 | 5.62 | 5.7 | 5.7 | 0.0 (0.0%) | 15,258,359 |
| 18 Dec 2019 | HKD | 5.65 | 5.72 | 5.6 | 5.7 | 5.7 | +0.07 (+1.24%) | 38,451,268 |
| 17 Dec 2019 | HKD | 5.38 | 5.64 | 5.34 | 5.63 | 5.63 | +0.27 (+5.04%) | 36,154,850 |
| 16 Dec 2019 | HKD | 5.43 | 5.45 | 5.33 | 5.36 | 5.36 | -0.03 (-0.56%) | 14,337,300 |
| 13 Dec 2019 | HKD | 5.38 | 5.42 | 5.29 | 5.39 | 5.39 | +0.09 (+1.70%) | 16,937,748 |
| 12 Dec 2019 | HKD | 5.16 | 5.32 | 5.13 | 5.3 | 5.3 | +0.13 (+2.51%) | 18,292,087 |
| 11 Dec 2019 | HKD | 5.07 | 5.2 | 5.07 | 5.17 | 5.17 | +0.07 (+1.37%) | 7,835,780 |
| 10 Dec 2019 | HKD | 5.19 | 5.19 | 5.06 | 5.1 | 5.1 | -0.08 (-1.54%) | 9,696,006 |
| 9 Dec 2019 | HKD | 5.17 | 5.24 | 5.14 | 5.18 | 5.18 | +0.07 (+1.37%) | 8,995,100 |
| 6 Dec 2019 | HKD | 5.1 | 5.16 | 5.1 | 5.11 | 5.11 | +0.04 (+0.79%) | 10,112,853 |
| 5 Dec 2019 | HKD | 5.08 | 5.13 | 5.06 | 5.07 | 5.07 | +0.01 (+0.20%) | 8,605,100 |
| 4 Dec 2019 | HKD | 5.07 | 5.16 | 5.05 | 5.06 | 5.06 | -0.07 (-1.36%) | 11,285,950 |
| 3 Dec 2019 | HKD | 5.16 | 5.17 | 5.07 | 5.13 | 5.13 | -0.01 (-0.19%) | 9,601,527 |
| 2 Dec 2019 | HKD | 5.15 | 5.18 | 5.12 | 5.14 | 5.14 | -0.01 (-0.19%) | 10,309,909 |
| 29 Nov 2019 | HKD | 5.19 | 5.25 | 5.11 | 5.15 | 5.15 | -0.06 (-1.15%) | 11,625,791 |
| 28 Nov 2019 | HKD | 5.22 | 5.29 | 5.19 | 5.21 | 5.21 | -0.07 (-1.33%) | 7,728,050 |
| 27 Nov 2019 | HKD | 5.35 | 5.4 | 5.24 | 5.28 | 5.28 | -0.05 (-0.94%) | 10,048,349 |
| 26 Nov 2019 | HKD | 5.31 | 5.37 | 5.29 | 5.33 | 5.33 | +0.07 (+1.33%) | 28,401,589 |
| 25 Nov 2019 | HKD | 5.08 | 5.29 | 5.08 | 5.26 | 5.26 | +0.19 (+3.75%) | 11,981,525 |
| 22 Nov 2019 | HKD | 5.04 | 5.12 | 5.03 | 5.07 | 5.07 | +0.02 (+0.40%) | 6,254,510 |
| 21 Nov 2019 | HKD | 5.05 | 5.07 | 5.01 | 5.05 | 5.05 | -0.07 (-1.37%) | 8,092,899 |
| 20 Nov 2019 | HKD | 5.12 | 5.17 | 5.07 | 5.12 | 5.12 | -0.03 (-0.58%) | 11,086,711 |
| 19 Nov 2019 | HKD | 5.08 | 5.17 | 5.06 | 5.15 | 5.15 | +0.06 (+1.18%) | 5,110,307 |
| 18 Nov 2019 | HKD | 5.12 | 5.12 | 5.05 | 5.09 | 5.09 | 0.0 (0.0%) | 9,083,953 |
| 15 Nov 2019 | HKD | 5.17 | 5.17 | 5.09 | 5.09 | 5.09 | -0.03 (-0.59%) | 8,991,688 |
| 14 Nov 2019 | HKD | 5.19 | 5.21 | 5.12 | 5.12 | 5.12 | -0.07 (-1.35%) | 12,306,539 |
| 13 Nov 2019 | HKD | 5.28 | 5.28 | 5.16 | 5.19 | 5.19 | -0.12 (-2.26%) | 17,977,493 |
| 12 Nov 2019 | HKD | 5.33 | 5.35 | 5.26 | 5.31 | 5.31 | -0.05 (-0.93%) | 11,698,971 |
