| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | HKD | 17.54 | 17.7 | 17.36 | 17.44 | 17.44 | -0.24 (-1.36%) | 1,112,751 |
| 20 Dec 2019 | HKD | 17.48 | 17.7 | 17.42 | 17.68 | 17.68 | +0.08 (+0.45%) | 970,156 |
| 19 Dec 2019 | HKD | 17.26 | 17.68 | 17.26 | 17.6 | 17.6 | -0.06 (-0.34%) | 732,695 |
| 18 Dec 2019 | HKD | 17.5 | 17.84 | 17.26 | 17.66 | 17.66 | +0.06 (+0.34%) | 1,135,344 |
| 17 Dec 2019 | HKD | 17.3 | 17.72 | 17.3 | 17.6 | 17.6 | +0.06 (+0.34%) | 426,000 |
| 16 Dec 2019 | HKD | 17.42 | 17.8 | 17.42 | 17.54 | 17.54 | -0.24 (-1.35%) | 774,789 |
| 13 Dec 2019 | HKD | 17.34 | 17.96 | 17.22 | 17.78 | 17.78 | +0.62 (+3.61%) | 1,588,341 |
| 12 Dec 2019 | HKD | 16.7 | 17.24 | 16.7 | 17.16 | 17.16 | +0.42 (+2.51%) | 1,456,700 |
| 11 Dec 2019 | HKD | 16.98 | 16.98 | 16.34 | 16.74 | 16.74 | -0.36 (-2.11%) | 1,290,478 |
| 10 Dec 2019 | HKD | 17.34 | 17.38 | 17.08 | 17.1 | 17.1 | -0.34 (-1.95%) | 535,000 |
| 9 Dec 2019 | HKD | 17.8 | 17.8 | 17.26 | 17.44 | 17.44 | -0.34 (-1.91%) | 209,750 |
| 6 Dec 2019 | HKD | 17.14 | 17.8 | 17.14 | 17.78 | 17.78 | +0.26 (+1.48%) | 774,925 |
| 5 Dec 2019 | HKD | 16.96 | 17.56 | 16.96 | 17.52 | 17.52 | +0.42 (+2.46%) | 388,625 |
| 4 Dec 2019 | HKD | 17 | 17.3 | 17 | 17.1 | 17.1 | +0.02 (+0.12%) | 248,151 |
| 3 Dec 2019 | HKD | 17.06 | 17.34 | 16.7 | 17.08 | 17.08 | +0.04 (+0.23%) | 729,058 |
| 2 Dec 2019 | HKD | 17.54 | 17.56 | 16.98 | 17.04 | 17.04 | -0.52 (-2.96%) | 382,870 |
| 29 Nov 2019 | HKD | 17.52 | 17.58 | 17.32 | 17.56 | 17.56 | -0.08 (-0.45%) | 519,838 |
| 28 Nov 2019 | HKD | 17.54 | 17.7 | 17.44 | 17.64 | 17.64 | 0.0 (0.0%) | 272,500 |
| 27 Nov 2019 | HKD | 17.6 | 17.74 | 17.3 | 17.64 | 17.64 | +0.16 (+0.92%) | 327,500 |
| 26 Nov 2019 | HKD | 17.82 | 18.02 | 17.48 | 17.48 | 17.48 | -0.56 (-3.10%) | 885,500 |
| 25 Nov 2019 | HKD | 17.94 | 18.28 | 17.88 | 18.04 | 18.04 | +0.2 (+1.12%) | 987,907 |
| 22 Nov 2019 | HKD | 18.2 | 18.2 | 17.64 | 17.84 | 17.84 | -0.12 (-0.67%) | 685,545 |
| 21 Nov 2019 | HKD | 17.96 | 18.1 | 17.56 | 17.96 | 17.96 | -0.06 (-0.33%) | 952,500 |
| 20 Nov 2019 | HKD | 17.9 | 18.2 | 17.7 | 18.02 | 18.02 | +0.28 (+1.58%) | 1,685,146 |
| 19 Nov 2019 | HKD | 18 | 18 | 17.56 | 17.74 | 17.74 | -0.22 (-1.22%) | 1,602,000 |
| 18 Nov 2019 | HKD | 18.2 | 18.24 | 17.76 | 17.96 | 17.96 | -0.04 (-0.22%) | 675,155 |
| 15 Nov 2019 | HKD | 18.36 | 18.36 | 17.82 | 18 | 18 | -0.12 (-0.66%) | 1,353,410 |
| 14 Nov 2019 | HKD | 18 | 18.5 | 18 | 18.12 | 18.12 | +0.12 (+0.67%) | 1,220,980 |
| 13 Nov 2019 | HKD | 17.78 | 18.12 | 17.62 | 18 | 18 | -0.02 (-0.11%) | 1,993,005 |
| 12 Nov 2019 | HKD | 17.68 | 18.26 | 17.5 | 18.02 | 18.02 | +0.66 (+3.80%) | 2,081,358 |
