| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | HKD | 16.68 | 17.3 | 16.68 | 17.08 | 12.2 | +0.4 (+2.40%) | 4,253,350 |
| 20 Dec 2019 | HKD | 16.92 | 16.98 | 16.64 | 16.68 | 11.9143 | -0.2 (-1.18%) | 2,118,850 |
| 19 Dec 2019 | HKD | 16.72 | 17.2 | 16.62 | 16.88 | 12.0571 | +0.1 (+0.60%) | 2,490,483 |
| 18 Dec 2019 | HKD | 16.68 | 16.82 | 16.46 | 16.78 | 11.9857 | +0.1 (+0.60%) | 1,919,375 |
| 17 Dec 2019 | HKD | 16.52 | 16.88 | 16.52 | 16.68 | 11.9143 | +0.06 (+0.36%) | 2,240,800 |
| 16 Dec 2019 | HKD | 16.7 | 16.74 | 16.38 | 16.62 | 11.8714 | -0.02 (-0.12%) | 2,581,750 |
| 13 Dec 2019 | HKD | 16.52 | 16.8 | 16.36 | 16.64 | 11.8857 | -0.2 (-1.19%) | 4,315,550 |
| 12 Dec 2019 | HKD | 16.84 | 17.08 | 16.74 | 16.84 | 12.0286 | +0.22 (+1.32%) | 2,861,450 |
| 11 Dec 2019 | HKD | 16.56 | 16.74 | 16.54 | 16.62 | 11.8714 | +0.08 (+0.48%) | 1,282,500 |
| 10 Dec 2019 | HKD | 16.44 | 16.78 | 16.42 | 16.54 | 11.8143 | -0.02 (-0.12%) | 1,924,670 |
| 9 Dec 2019 | HKD | 16.5 | 16.66 | 16.24 | 16.56 | 11.8286 | -0.22 (-1.31%) | 2,918,800 |
| 6 Dec 2019 | HKD | 17.04 | 17.14 | 16.68 | 16.78 | 11.9857 | -0.34 (-1.99%) | 3,782,137 |
| 5 Dec 2019 | HKD | 17.1 | 17.26 | 16.8 | 17.12 | 12.2286 | -0.46 (-2.62%) | 5,393,500 |
| 4 Dec 2019 | HKD | 16.46 | 17.58 | 16.42 | 17.58 | 12.5571 | +1.44 (+8.92%) | 9,180,200 |
| 3 Dec 2019 | HKD | 15.88 | 16.36 | 15.88 | 16.14 | 11.5286 | +0.16 (+1.00%) | 1,784,630 |
| 2 Dec 2019 | HKD | 16.1 | 16.12 | 15.88 | 15.98 | 11.4143 | -0.14 (-0.87%) | 2,105,750 |
| 29 Nov 2019 | HKD | 15.7 | 16.24 | 15.7 | 16.12 | 11.5143 | +0.36 (+2.28%) | 3,033,200 |
| 28 Nov 2019 | HKD | 15.9 | 15.98 | 15.66 | 15.76 | 11.2571 | -0.12 (-0.76%) | 3,716,500 |
| 27 Nov 2019 | HKD | 15.7 | 16.12 | 15.7 | 15.88 | 11.3429 | +0.16 (+1.02%) | 1,739,451 |
| 26 Nov 2019 | HKD | 15.7 | 15.8 | 15.44 | 15.72 | 11.2286 | -0.06 (-0.38%) | 2,835,700 |
| 25 Nov 2019 | HKD | 16.24 | 16.24 | 15.6 | 15.78 | 11.2714 | -0.56 (-3.43%) | 3,023,750 |
| 22 Nov 2019 | HKD | 16.24 | 16.42 | 15.92 | 16.34 | 11.6714 | -0.16 (-0.97%) | 2,551,750 |
| 21 Nov 2019 | HKD | 16.32 | 16.74 | 16.28 | 16.5 | 11.7857 | +0.22 (+1.35%) | 4,012,818 |
| 20 Nov 2019 | HKD | 15.82 | 16.32 | 15.66 | 16.28 | 11.6286 | +0.62 (+3.96%) | 2,976,150 |
| 19 Nov 2019 | HKD | 15.76 | 15.88 | 15.54 | 15.66 | 11.1857 | +0.06 (+0.38%) | 2,282,600 |
| 18 Nov 2019 | HKD | 16.04 | 16.04 | 15.56 | 15.6 | 11.1429 | -0.38 (-2.38%) | 2,577,600 |
| 15 Nov 2019 | HKD | 16.36 | 16.4 | 15.94 | 15.98 | 11.4143 | -0.42 (-2.56%) | 2,931,000 |
| 14 Nov 2019 | HKD | 16.52 | 16.66 | 16.16 | 16.4 | 11.7143 | 0.0 (0.0%) | 2,013,100 |
| 13 Nov 2019 | HKD | 16.14 | 16.72 | 16.14 | 16.4 | 11.7143 | +0.4 (+2.50%) | 4,751,700 |
| 12 Nov 2019 | HKD | 16.48 | 16.54 | 15.94 | 16 | 11.4286 | -0.72 (-4.31%) | 4,308,650 |
