| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2019 | HKD | 43.3 | 43.85 | 42.9 | 43.8 | 43.8 | +0.5 (+1.15%) | 2,381,096 |
| 16 Dec 2019 | HKD | 43.3 | 44.25 | 43.25 | 43.3 | 43.3 | -0.7 (-1.59%) | 2,579,837 |
| 13 Dec 2019 | HKD | 43.7 | 44.1 | 43.1 | 44 | 44 | +0.7 (+1.62%) | 3,532,610 |
| 12 Dec 2019 | HKD | 43.05 | 43.35 | 42.85 | 43.3 | 43.3 | +0.25 (+0.58%) | 2,792,367 |
| 11 Dec 2019 | HKD | 42 | 43.05 | 42 | 43.05 | 43.05 | +0.95 (+2.26%) | 2,227,733 |
| 10 Dec 2019 | HKD | 42.3 | 42.45 | 41.8 | 42.1 | 42.1 | -0.3 (-0.71%) | 1,652,546 |
| 9 Dec 2019 | HKD | 42.95 | 43.15 | 42.3 | 42.4 | 42.4 | -0.9 (-2.08%) | 2,718,238 |
| 6 Dec 2019 | HKD | 42.9 | 43.6 | 42.9 | 43.3 | 43.3 | +0.25 (+0.58%) | 1,292,100 |
| 5 Dec 2019 | HKD | 43 | 43.25 | 42.65 | 43.05 | 43.05 | +0.2 (+0.47%) | 1,694,469 |
| 4 Dec 2019 | HKD | 43 | 43.55 | 42.5 | 42.85 | 42.85 | -0.5 (-1.15%) | 2,839,537 |
| 3 Dec 2019 | HKD | 43.2 | 43.5 | 42.45 | 43.35 | 43.35 | +0.05 (+0.12%) | 3,044,097 |
| 2 Dec 2019 | HKD | 43.65 | 43.65 | 42.85 | 43.3 | 43.3 | -0.15 (-0.35%) | 2,291,649 |
| 29 Nov 2019 | HKD | 44.2 | 44.2 | 43 | 43.45 | 43.45 | -0.55 (-1.25%) | 3,076,035 |
| 28 Nov 2019 | HKD | 43.8 | 44.75 | 43.65 | 44 | 44 | -0.3 (-0.68%) | 3,188,118 |
| 27 Nov 2019 | HKD | 43.85 | 44.45 | 43.85 | 44.3 | 44.3 | +0.5 (+1.14%) | 2,937,681 |
| 26 Nov 2019 | HKD | 45.2 | 45.25 | 43.8 | 43.8 | 43.8 | -0.95 (-2.12%) | 4,728,120 |
| 25 Nov 2019 | HKD | 43 | 45.4 | 43 | 44.75 | 44.75 | +2 (+4.68%) | 8,622,368 |
| 22 Nov 2019 | HKD | 42.75 | 43.3 | 42.5 | 42.75 | 42.75 | +0.05 (+0.12%) | 5,040,670 |
| 21 Nov 2019 | HKD | 43 | 43.15 | 42.1 | 42.7 | 42.7 | -1.55 (-3.50%) | 7,815,917 |
| 20 Nov 2019 | HKD | 44.05 | 44.3 | 43.2 | 44.25 | 44.25 | -0.3 (-0.67%) | 3,545,574 |
| 19 Nov 2019 | HKD | 43 | 44.7 | 42.85 | 44.55 | 44.55 | +1.4 (+3.24%) | 3,710,355 |
| 18 Nov 2019 | HKD | 42.05 | 43.7 | 41.95 | 43.15 | 43.15 | +1.15 (+2.74%) | 3,026,907 |
| 15 Nov 2019 | HKD | 41.9 | 42.75 | 41.6 | 42 | 42 | +0.25 (+0.60%) | 6,579,333 |
| 14 Nov 2019 | HKD | 41.75 | 42.2 | 41 | 41.75 | 41.75 | -0.5 (-1.18%) | 6,165,707 |
| 13 Nov 2019 | HKD | 42.7 | 42.8 | 41.65 | 42.25 | 42.25 | -1.6 (-3.65%) | 6,296,608 |
| 12 Nov 2019 | HKD | 44.55 | 44.65 | 42.85 | 43.85 | 43.85 | -0.5 (-1.13%) | 7,346,442 |
| 11 Nov 2019 | HKD | 46.25 | 46.25 | 43.5 | 44.35 | 44.35 | -2.1 (-4.52%) | 9,165,399 |
| 8 Nov 2019 | HKD | 46.75 | 46.75 | 46.05 | 46.45 | 46.45 | -0.15 (-0.32%) | 2,448,922 |
| 7 Nov 2019 | HKD | 46.25 | 46.8 | 45.95 | 46.6 | 46.6 | -0.2 (-0.43%) | 4,936,249 |
| 6 Nov 2019 | HKD | 46.9 | 46.9 | 45.95 | 46.8 | 46.8 | +0.55 (+1.19%) | 4,047,066 |
