| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | HKD | 26.75 | 26.9 | 26.5 | 26.7 | 26.7 | -0.1 (-0.37%) | 2,706,826 |
| 19 Dec 2019 | HKD | 26.7 | 26.8 | 26.35 | 26.8 | 26.8 | +0.1 (+0.37%) | 1,175,993 |
| 18 Dec 2019 | HKD | 27 | 27.2 | 26 | 26.7 | 26.7 | -0.4 (-1.48%) | 3,839,350 |
| 17 Dec 2019 | HKD | 26.85 | 27.1 | 26.75 | 27.1 | 27.1 | +0.25 (+0.93%) | 4,251,518 |
| 16 Dec 2019 | HKD | 26.6 | 27.25 | 26.4 | 26.85 | 26.85 | 0.0 (0.0%) | 2,023,444 |
| 13 Dec 2019 | HKD | 27.3 | 27.5 | 26.6 | 26.85 | 26.85 | -0.15 (-0.56%) | 2,168,893 |
| 12 Dec 2019 | HKD | 26.65 | 27.05 | 25.9 | 27 | 27 | +0.55 (+2.08%) | 3,696,354 |
| 11 Dec 2019 | HKD | 27 | 27 | 26.1 | 26.45 | 26.45 | -0.25 (-0.94%) | 2,478,487 |
| 10 Dec 2019 | HKD | 27.95 | 28.35 | 26.6 | 26.7 | 26.7 | -1.2 (-4.30%) | 2,747,413 |
| 9 Dec 2019 | HKD | 28.3 | 28.65 | 27.3 | 27.9 | 27.9 | -0.5 (-1.76%) | 2,000,542 |
| 6 Dec 2019 | HKD | 28.35 | 28.4 | 27.85 | 28.4 | 28.4 | 0.0 (0.0%) | 2,636,362 |
| 5 Dec 2019 | HKD | 27.8 | 28.45 | 27.8 | 28.4 | 28.4 | +0.25 (+0.89%) | 3,594,346 |
| 4 Dec 2019 | HKD | 28.15 | 28.35 | 27.45 | 28.15 | 28.15 | 0.0 (0.0%) | 4,274,543 |
| 3 Dec 2019 | HKD | 28.3 | 28.3 | 27.95 | 28.15 | 28.15 | -0.05 (-0.18%) | 9,428,091 |
| 2 Dec 2019 | HKD | 27.2 | 28.4 | 27 | 28.2 | 28.2 | +0.8 (+2.92%) | 6,706,013 |
| 29 Nov 2019 | HKD | 26.75 | 28.7 | 26.75 | 27.4 | 27.4 | -1 (-3.52%) | 6,836,398 |
| 28 Nov 2019 | HKD | 28.25 | 28.7 | 27.6 | 28.4 | 28.4 | -0.1 (-0.35%) | 7,237,437 |
| 27 Nov 2019 | HKD | 29.15 | 29.25 | 28.2 | 28.5 | 28.5 | -0.6 (-2.06%) | 15,582,140 |
| 26 Nov 2019 | HKD | 28.9 | 30.1 | 28.55 | 29.1 | 29.1 | +0.5 (+1.75%) | 65,098,367 |
| 25 Nov 2019 | HKD | 27.9 | 28.6 | 27.45 | 28.6 | 28.6 | +0.8 (+2.88%) | 8,730,977 |
| 22 Nov 2019 | HKD | 27.4 | 27.8 | 26.95 | 27.8 | 27.8 | +0.6 (+2.21%) | 6,391,500 |
| 21 Nov 2019 | HKD | 26.15 | 27.85 | 25.9 | 27.2 | 27.2 | +1.05 (+4.02%) | 10,769,160 |
| 20 Nov 2019 | HKD | 25.8 | 26.5 | 25.8 | 26.15 | 26.15 | +0.35 (+1.36%) | 6,844,067 |
| 19 Nov 2019 | HKD | 25.2 | 26.65 | 25.2 | 25.8 | 25.8 | +0.6 (+2.38%) | 10,041,680 |
| 18 Nov 2019 | HKD | 24.9 | 25.25 | 24.65 | 25.2 | 25.2 | +0.5 (+2.02%) | 8,837,899 |
| 15 Nov 2019 | HKD | 23.85 | 24.9 | 23.75 | 24.7 | 24.7 | +0.95 (+4%) | 6,749,400 |
| 14 Nov 2019 | HKD | 24.35 | 24.9 | 23.3 | 23.75 | 23.75 | -0.6 (-2.46%) | 5,055,000 |
| 13 Nov 2019 | HKD | 24.7 | 25 | 24.3 | 24.35 | 24.35 | -0.3 (-1.22%) | 4,154,074 |
| 12 Nov 2019 | HKD | 24.5 | 25.25 | 24.45 | 24.65 | 24.65 | +0.3 (+1.23%) | 4,319,059 |
| 11 Nov 2019 | HKD | 24.55 | 25 | 24.25 | 24.35 | 24.35 | -0.2 (-0.81%) | 3,935,511 |
