| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2019 | HKD | 16.6 | 16.8 | 16.26 | 16.72 | 11.9429 | +0.3 (+1.83%) | 3,111,600 |
| 8 Nov 2019 | HKD | 16.4 | 16.6 | 16.24 | 16.42 | 11.7286 | -0.52 (-3.07%) | 4,435,081 |
| 7 Nov 2019 | HKD | 17 | 17.18 | 16.76 | 16.94 | 12.1 | +0.02 (+0.12%) | 9,209,818 |
| 6 Nov 2019 | HKD | 17.38 | 17.46 | 16.8 | 16.92 | 12.0857 | -0.68 (-3.86%) | 9,571,800 |
| 5 Nov 2019 | HKD | 18.54 | 18.54 | 17.4 | 17.6 | 12.5714 | -0.92 (-4.97%) | 8,220,350 |
| 4 Nov 2019 | HKD | 18.6 | 18.7 | 18.42 | 18.52 | 13.2286 | -0.08 (-0.43%) | 5,140,300 |
| 1 Nov 2019 | HKD | 18.88 | 19.02 | 18.44 | 18.6 | 13.2857 | +0.16 (+0.87%) | 3,361,850 |
| 31 Oct 2019 | HKD | 18.7 | 18.72 | 18.38 | 18.44 | 13.1714 | -0.04 (-0.22%) | 5,272,550 |
| 30 Oct 2019 | HKD | 18.86 | 19 | 18.38 | 18.48 | 13.2 | -0.28 (-1.49%) | 4,604,800 |
| 29 Oct 2019 | HKD | 19 | 19.14 | 18.72 | 18.76 | 13.4 | -0.48 (-2.49%) | 4,482,002 |
| 28 Oct 2019 | HKD | 19.02 | 19.4 | 19.02 | 19.24 | 13.7429 | -0.06 (-0.31%) | 2,628,900 |
| 25 Oct 2019 | HKD | 19.02 | 19.3 | 18.98 | 19.3 | 13.7857 | +0.5 (+2.66%) | 4,257,550 |
| 24 Oct 2019 | HKD | 19.28 | 19.28 | 18.6 | 18.8 | 13.4286 | -0.26 (-1.36%) | 2,648,456 |
| 23 Oct 2019 | HKD | 18.82 | 19.14 | 18.82 | 19.06 | 13.6143 | +0.16 (+0.85%) | 1,968,850 |
| 22 Oct 2019 | HKD | 18.84 | 19.16 | 18.76 | 18.9 | 13.5 | -0.18 (-0.94%) | 2,296,840 |
| 21 Oct 2019 | HKD | 18.8 | 19.26 | 18.76 | 19.08 | 13.6286 | +0.22 (+1.17%) | 2,367,900 |
| 18 Oct 2019 | HKD | 18.78 | 19.08 | 18.5 | 18.86 | 13.4714 | +0.08 (+0.43%) | 2,985,504 |
| 17 Oct 2019 | HKD | 18.6 | 18.92 | 18.6 | 18.78 | 13.4143 | +0.08 (+0.43%) | 2,680,000 |
| 16 Oct 2019 | HKD | 18.8 | 19.04 | 18.52 | 18.7 | 13.3571 | -0.3 (-1.58%) | 3,415,950 |
| 15 Oct 2019 | HKD | 19.06 | 19.2 | 18.9 | 19 | 13.5714 | 0.0 (0.0%) | 3,521,200 |
| 14 Oct 2019 | HKD | 19.18 | 19.22 | 18.88 | 19 | 13.5714 | -0.6 (-3.06%) | 7,693,850 |
| 11 Oct 2019 | HKD | 19.7 | 19.94 | 19.42 | 19.6 | 14 | -0.5 (-2.49%) | 4,746,232 |
| 10 Oct 2019 | HKD | 20.8 | 20.8 | 19.9 | 20.1 | 14.3571 | -0.45 (-2.19%) | 6,736,101 |
| 9 Oct 2019 | HKD | 19.94 | 20.6 | 19.84 | 20.55 | 14.6786 | +0.79 (+4.00%) | 4,967,238 |
| 8 Oct 2019 | HKD | 19.8 | 20 | 19.66 | 19.76 | 14.1143 | -0.44 (-2.18%) | 3,725,750 |
| 7 Oct 2019 | HKD | 20.2 | 20.2 | 20.2 | 20.2 | 14.4286 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 20 | 20.25 | 19.84 | 20.2 | 14.4286 | +0.22 (+1.10%) | 2,839,450 |
| 3 Oct 2019 | HKD | 19.58 | 20.05 | 19.58 | 19.98 | 14.2714 | +0.54 (+2.78%) | 3,596,600 |
| 2 Oct 2019 | HKD | 19.22 | 19.5 | 18.9 | 19.44 | 13.8857 | +0.02 (+0.10%) | 1,817,650 |
| 1 Oct 2019 | HKD | 19.42 | 19.42 | 19.42 | 19.42 | 13.8714 | 0.0 (0.0%) | 0 |
