| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2019 | HKD | 29.5 | 29.5 | 29 | 29.3 | 29.3 | -0.35 (-1.18%) | 7,646,008 |
| 19 Nov 2019 | HKD | 29.3 | 29.65 | 29 | 29.65 | 29.65 | +0.3 (+1.02%) | 4,285,796 |
| 18 Nov 2019 | HKD | 29.7 | 30.1 | 29.25 | 29.35 | 29.35 | -0.3 (-1.01%) | 9,025,610 |
| 15 Nov 2019 | HKD | 28.8 | 30.15 | 28.6 | 29.65 | 29.65 | +1.15 (+4.04%) | 12,303,100 |
| 14 Nov 2019 | HKD | 28.5 | 28.85 | 28.3 | 28.5 | 28.5 | -0.1 (-0.35%) | 5,427,000 |
| 13 Nov 2019 | HKD | 28.75 | 28.8 | 28.35 | 28.6 | 28.6 | -0.15 (-0.52%) | 5,612,165 |
| 12 Nov 2019 | HKD | 28.35 | 28.8 | 28.2 | 28.75 | 28.75 | +0.55 (+1.95%) | 6,227,164 |
| 11 Nov 2019 | HKD | 28.4 | 28.4 | 28 | 28.2 | 28.2 | -0.35 (-1.23%) | 9,592,462 |
| 8 Nov 2019 | HKD | 29.45 | 29.45 | 28.5 | 28.55 | 28.55 | -0.75 (-2.56%) | 7,645,565 |
| 7 Nov 2019 | HKD | 29.3 | 29.35 | 29.1 | 29.3 | 29.3 | +0.05 (+0.17%) | 5,662,131 |
| 6 Nov 2019 | HKD | 29.3 | 29.4 | 29.05 | 29.25 | 29.25 | -0.1 (-0.34%) | 6,210,270 |
| 5 Nov 2019 | HKD | 29.55 | 29.6 | 29.15 | 29.35 | 29.35 | +0.05 (+0.17%) | 12,266,024 |
| 4 Nov 2019 | HKD | 28.85 | 29.65 | 28.75 | 29.3 | 29.3 | +0.45 (+1.56%) | 13,506,850 |
| 1 Nov 2019 | HKD | 28.45 | 28.9 | 28.45 | 28.85 | 28.85 | +0.2 (+0.70%) | 7,803,379 |
| 31 Oct 2019 | HKD | 28.8 | 28.8 | 28.2 | 28.65 | 28.65 | 0.0 (0.0%) | 11,446,335 |
| 30 Oct 2019 | HKD | 27.7 | 28.65 | 27.7 | 28.65 | 28.65 | +0.85 (+3.06%) | 56,561,860 |
| 29 Oct 2019 | HKD | 28.5 | 28.7 | 27.45 | 27.8 | 27.8 | -0.7 (-2.46%) | 25,749,692 |
| 28 Oct 2019 | HKD | 29.7 | 29.7 | 28.35 | 28.5 | 28.5 | -1.2 (-4.04%) | 21,216,438 |
| 25 Oct 2019 | HKD | 28.9 | 30.1 | 28.15 | 29.7 | 29.7 | -0.8 (-2.62%) | 44,762,051 |
| 24 Oct 2019 | HKD | 31.15 | 31.45 | 30.15 | 30.5 | 30.5 | -0.55 (-1.77%) | 17,880,204 |
| 23 Oct 2019 | HKD | 31.2 | 31.45 | 30.7 | 31.05 | 31.05 | -0.4 (-1.27%) | 8,985,202 |
| 22 Oct 2019 | HKD | 32 | 32 | 31.05 | 31.45 | 31.45 | 0.0 (0.0%) | 12,026,936 |
| 21 Oct 2019 | HKD | 30.5 | 31.75 | 30.45 | 31.45 | 31.45 | +1.3 (+4.31%) | 17,809,514 |
| 18 Oct 2019 | HKD | 31.3 | 31.4 | 29.85 | 30.15 | 30.15 | -1.25 (-3.98%) | 19,036,631 |
| 17 Oct 2019 | HKD | 31.5 | 31.5 | 30.7 | 31.4 | 31.4 | +0.6 (+1.95%) | 12,671,930 |
| 16 Oct 2019 | HKD | 31.95 | 31.95 | 30.8 | 30.8 | 30.8 | -1.2 (-3.75%) | 28,864,067 |
| 15 Oct 2019 | HKD | 32.1 | 32.5 | 31.5 | 32 | 32 | -0.05 (-0.16%) | 108,049,063 |
| 14 Oct 2019 | HKD | 31.55 | 32.4 | 31.4 | 32.05 | 32.05 | +0.8 (+2.56%) | 23,357,374 |
| 11 Oct 2019 | HKD | 31.75 | 32 | 30.7 | 31.25 | 31.25 | -0.25 (-0.79%) | 20,950,729 |
| 10 Oct 2019 | HKD | 32.5 | 32.65 | 31.35 | 31.5 | 31.5 | -1 (-3.08%) | 28,226,926 |
