| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2019 | HKD | 24.9 | 25.15 | 24.35 | 24.55 | 24.55 | +0.6 (+2.51%) | 9,769,222 |
| 7 Nov 2019 | HKD | 23.8 | 24 | 23.5 | 23.95 | 23.95 | 0.0 (0.0%) | 4,676,041 |
| 6 Nov 2019 | HKD | 24.35 | 24.45 | 23.7 | 23.95 | 23.95 | -0.55 (-2.24%) | 3,690,500 |
| 5 Nov 2019 | HKD | 24.5 | 25.05 | 24.25 | 24.5 | 24.5 | -0.25 (-1.01%) | 4,123,429 |
| 4 Nov 2019 | HKD | 24.35 | 25.1 | 24.35 | 24.75 | 24.75 | +0.4 (+1.64%) | 8,450,010 |
| 1 Nov 2019 | HKD | 24 | 24.7 | 23.75 | 24.35 | 24.35 | +0.45 (+1.88%) | 7,572,886 |
| 31 Oct 2019 | HKD | 23.55 | 24.2 | 23.55 | 23.9 | 23.9 | +0.2 (+0.84%) | 3,115,862 |
| 30 Oct 2019 | HKD | 23.45 | 23.9 | 23.35 | 23.7 | 23.7 | +0.25 (+1.07%) | 1,617,500 |
| 29 Oct 2019 | HKD | 23.65 | 23.95 | 23.2 | 23.45 | 23.45 | -0.2 (-0.85%) | 1,750,129 |
| 28 Oct 2019 | HKD | 23.55 | 23.95 | 23.5 | 23.65 | 23.65 | +0.15 (+0.64%) | 2,622,000 |
| 25 Oct 2019 | HKD | 23.5 | 23.95 | 23.4 | 23.5 | 23.5 | +0.15 (+0.64%) | 6,414,000 |
| 24 Oct 2019 | HKD | 23.5 | 24 | 23.15 | 23.35 | 23.35 | -0.3 (-1.27%) | 6,907,094 |
| 23 Oct 2019 | HKD | 24.1 | 24.3 | 23.65 | 23.65 | 23.65 | -0.25 (-1.05%) | 1,442,551 |
| 22 Oct 2019 | HKD | 23.85 | 24.8 | 23.7 | 23.9 | 23.9 | -0.05 (-0.21%) | 1,781,792 |
| 21 Oct 2019 | HKD | 25.6 | 25.8 | 23.95 | 23.95 | 23.95 | -0.9 (-3.62%) | 6,086,606 |
| 18 Oct 2019 | HKD | 24.75 | 25.15 | 24.3 | 24.85 | 24.85 | +0.25 (+1.02%) | 2,249,170 |
| 17 Oct 2019 | HKD | 24.4 | 25.1 | 24.15 | 24.6 | 24.6 | +0.4 (+1.65%) | 3,590,000 |
| 16 Oct 2019 | HKD | 24.25 | 24.5 | 24.1 | 24.2 | 24.2 | +0.1 (+0.41%) | 3,089,591 |
| 15 Oct 2019 | HKD | 24 | 24.55 | 23.9 | 24.1 | 24.1 | 0.0 (0.0%) | 2,014,178 |
| 14 Oct 2019 | HKD | 23.5 | 24.35 | 23.5 | 24.1 | 24.1 | +0.35 (+1.47%) | 2,796,713 |
| 11 Oct 2019 | HKD | 23.15 | 24.4 | 23.15 | 23.75 | 23.75 | +0.15 (+0.64%) | 2,769,176 |
| 10 Oct 2019 | HKD | 23.8 | 23.85 | 23.35 | 23.6 | 23.6 | -0.4 (-1.67%) | 3,501,502 |
| 9 Oct 2019 | HKD | 24.75 | 25.1 | 23.65 | 24 | 24 | -1.1 (-4.38%) | 4,639,372 |
| 8 Oct 2019 | HKD | 24.7 | 25.75 | 24.7 | 25.1 | 25.1 | -0.5 (-1.95%) | 3,601,426 |
| 7 Oct 2019 | HKD | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 25.55 | 26.15 | 24.85 | 25.6 | 25.6 | -0.8 (-3.03%) | 115,857,906 |
| 3 Oct 2019 | HKD | 24.9 | 26.5 | 24.85 | 26.4 | 26.4 | +1.25 (+4.97%) | 4,053,098 |
| 2 Oct 2019 | HKD | 24.85 | 25.5 | 24.85 | 25.15 | 25.15 | +0.2 (+0.80%) | 5,808,173 |
| 1 Oct 2019 | HKD | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | HKD | 25 | 25.05 | 24.85 | 24.95 | 24.95 | -0.05 (-0.20%) | 3,103,941 |
