| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | HKD | 26.7 | 26.95 | 26.4 | 26.8 | 26.8 | +0.3 (+1.13%) | 8,397,400 |
| 2 Jan 2020 | HKD | 26.3 | 26.85 | 26.15 | 26.5 | 26.5 | +0.2 (+0.76%) | 9,841,900 |
| 31 Dec 2019 | HKD | 27.4 | 27.6 | 26.3 | 26.3 | 26.3 | -1.05 (-3.84%) | 9,613,698 |
| 30 Dec 2019 | HKD | 27.5 | 27.5 | 27.25 | 27.35 | 27.35 | -0.15 (-0.55%) | 4,920,700 |
| 27 Dec 2019 | HKD | 27.5 | 27.75 | 27.5 | 27.5 | 27.5 | +0.1 (+0.36%) | 3,721,054 |
| 25 Dec 2019 | HKD | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 27.75 | 27.8 | 27.35 | 27.4 | 27.4 | -0.25 (-0.90%) | 1,662,960 |
| 23 Dec 2019 | HKD | 27.7 | 27.75 | 27.5 | 27.65 | 27.65 | 0.0 (0.0%) | 2,237,356 |
| 20 Dec 2019 | HKD | 27.9 | 28.1 | 27.65 | 27.65 | 27.65 | -0.35 (-1.25%) | 6,289,837 |
| 19 Dec 2019 | HKD | 27.75 | 28.15 | 27.65 | 28 | 28 | +0.45 (+1.63%) | 6,101,233 |
| 18 Dec 2019 | HKD | 28.05 | 28.15 | 27.5 | 27.55 | 27.55 | -0.45 (-1.61%) | 5,665,618 |
| 17 Dec 2019 | HKD | 27.9 | 28.05 | 27.15 | 28 | 28 | +0.3 (+1.08%) | 10,345,885 |
| 16 Dec 2019 | HKD | 28 | 28.15 | 27.5 | 27.7 | 27.7 | -0.3 (-1.07%) | 7,848,077 |
| 13 Dec 2019 | HKD | 28.3 | 28.4 | 27.95 | 28 | 28 | 0.0 (0.0%) | 6,973,732 |
| 12 Dec 2019 | HKD | 28.45 | 28.45 | 28 | 28 | 28 | -0.4 (-1.41%) | 4,121,841 |
| 11 Dec 2019 | HKD | 28.65 | 28.65 | 28.2 | 28.4 | 28.4 | -0.1 (-0.35%) | 2,769,417 |
| 10 Dec 2019 | HKD | 28.7 | 28.75 | 28.4 | 28.5 | 28.5 | -0.25 (-0.87%) | 2,074,831 |
| 9 Dec 2019 | HKD | 29.1 | 29.1 | 28.65 | 28.75 | 28.75 | -0.15 (-0.52%) | 2,142,281 |
| 6 Dec 2019 | HKD | 28.55 | 28.9 | 28.45 | 28.9 | 28.9 | +0.65 (+2.30%) | 4,226,437 |
| 5 Dec 2019 | HKD | 28.5 | 28.65 | 28.2 | 28.25 | 28.25 | +0.05 (+0.18%) | 1,551,951 |
| 4 Dec 2019 | HKD | 28.5 | 28.8 | 28.15 | 28.2 | 28.2 | -0.55 (-1.91%) | 2,253,059 |
| 3 Dec 2019 | HKD | 28.6 | 28.75 | 28.15 | 28.75 | 28.75 | +0.55 (+1.95%) | 2,743,931 |
| 2 Dec 2019 | HKD | 28.45 | 28.55 | 28 | 28.2 | 28.2 | +0.3 (+1.08%) | 5,794,384 |
| 29 Nov 2019 | HKD | 28.2 | 28.3 | 27.9 | 27.9 | 27.9 | -0.35 (-1.24%) | 7,326,880 |
| 28 Nov 2019 | HKD | 28.75 | 28.75 | 28 | 28.25 | 28.25 | -0.35 (-1.22%) | 8,536,819 |
| 27 Nov 2019 | HKD | 29 | 29.25 | 28.45 | 28.6 | 28.6 | -0.5 (-1.72%) | 5,682,561 |
| 26 Nov 2019 | HKD | 29.1 | 29.35 | 28.7 | 29.1 | 29.1 | +0.1 (+0.34%) | 16,307,813 |
| 25 Nov 2019 | HKD | 29.35 | 29.5 | 28.95 | 29 | 29 | -0.3 (-1.02%) | 10,356,500 |
| 22 Nov 2019 | HKD | 29.2 | 29.35 | 29.05 | 29.3 | 29.3 | +0.1 (+0.34%) | 3,750,412 |
| 21 Nov 2019 | HKD | 29.3 | 29.35 | 28.8 | 29.2 | 29.2 | -0.1 (-0.34%) | 4,865,884 |
