| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | HKD | 1.62 | 1.65 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 330,814 |
| 2 Jan 2020 | HKD | 1.65 | 1.65 | 1.59 | 1.6 | 1.6 | -0.08 (-4.76%) | 1,126,000 |
| 31 Dec 2019 | HKD | 1.58 | 1.7 | 1.58 | 1.68 | 1.68 | +0.09 (+5.66%) | 1,700,000 |
| 30 Dec 2019 | HKD | 1.58 | 1.6 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 1,296,214 |
| 27 Dec 2019 | HKD | 1.57 | 1.6 | 1.57 | 1.58 | 1.58 | +0.03 (+1.94%) | 1,300,000 |
| 25 Dec 2019 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 644,000 |
| 23 Dec 2019 | HKD | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,260,000 |
| 20 Dec 2019 | HKD | 1.59 | 1.63 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 1,289,342 |
| 19 Dec 2019 | HKD | 1.6 | 1.6 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,280,000 |
| 18 Dec 2019 | HKD | 1.6 | 1.6 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 3,160,000 |
| 17 Dec 2019 | HKD | 1.61 | 1.62 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 3,138,943 |
| 16 Dec 2019 | HKD | 1.58 | 1.6 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 3,202,014 |
| 13 Dec 2019 | HKD | 1.59 | 1.63 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 1,278,085 |
| 12 Dec 2019 | HKD | 1.6 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 1,315,842 |
| 11 Dec 2019 | HKD | 1.57 | 1.6 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 3,234,000 |
| 10 Dec 2019 | HKD | 1.6 | 1.61 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 3,235,571 |
| 9 Dec 2019 | HKD | 1.58 | 1.6 | 1.55 | 1.6 | 1.6 | +0.02 (+1.27%) | 3,176,000 |
| 6 Dec 2019 | HKD | 1.59 | 1.6 | 1.58 | 1.58 | 1.58 | -0.05 (-3.07%) | 3,156,000 |
| 5 Dec 2019 | HKD | 1.54 | 1.64 | 1.53 | 1.63 | 1.63 | +0.09 (+5.84%) | 3,866,000 |
| 4 Dec 2019 | HKD | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 1,377,157 |
| 3 Dec 2019 | HKD | 1.54 | 1.56 | 1.51 | 1.54 | 1.54 | 0.0 (0.0%) | 1,308,000 |
| 2 Dec 2019 | HKD | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 1,316,000 |
| 29 Nov 2019 | HKD | 1.57 | 1.61 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 3,194,000 |
| 28 Nov 2019 | HKD | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | +0.06 (+3.95%) | 1,282,000 |
| 27 Nov 2019 | HKD | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 1,354,100 |
| 26 Nov 2019 | HKD | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,360,000 |
| 25 Nov 2019 | HKD | 1.58 | 1.59 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 3,306,315 |
| 22 Nov 2019 | HKD | 1.54 | 1.57 | 1.53 | 1.53 | 1.53 | +0.01 (+0.66%) | 3,224,000 |
| 21 Nov 2019 | HKD | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 1,350,000 |
