| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | HKD | 5.99 | 6.16 | 5.98 | 6.06 | 6.06 | +0.03 (+0.50%) | 392,700 |
| 25 Nov 2019 | HKD | 6.02 | 6.07 | 6 | 6.03 | 6.03 | -0.02 (-0.33%) | 91,280 |
| 22 Nov 2019 | HKD | 6.03 | 6.1 | 6 | 6.05 | 6.05 | -0.03 (-0.49%) | 124,180 |
| 21 Nov 2019 | HKD | 6.08 | 6.1 | 6.02 | 6.08 | 6.08 | +0.03 (+0.50%) | 54,200 |
| 20 Nov 2019 | HKD | 6.15 | 6.15 | 6.02 | 6.05 | 6.05 | -0.06 (-0.98%) | 154,200 |
| 19 Nov 2019 | HKD | 6.14 | 6.16 | 6.1 | 6.11 | 6.11 | -0.03 (-0.49%) | 160,300 |
| 18 Nov 2019 | HKD | 6.01 | 6.15 | 6.01 | 6.14 | 6.14 | +0.12 (+1.99%) | 278,860 |
| 15 Nov 2019 | HKD | 6.08 | 6.18 | 6.02 | 6.02 | 6.02 | -0.01 (-0.17%) | 192,760 |
| 14 Nov 2019 | HKD | 5.93 | 6.04 | 5.93 | 6.03 | 6.03 | +0.03 (+0.50%) | 82,800 |
| 13 Nov 2019 | HKD | 5.98 | 6.07 | 5.95 | 6 | 6 | -0.07 (-1.15%) | 150,100 |
| 12 Nov 2019 | HKD | 5.86 | 6.13 | 5.84 | 6.07 | 6.07 | +0.16 (+2.71%) | 431,742 |
| 11 Nov 2019 | HKD | 5.88 | 5.93 | 5.88 | 5.91 | 5.91 | -0.02 (-0.34%) | 88,500 |
| 8 Nov 2019 | HKD | 5.99 | 5.99 | 5.92 | 5.93 | 5.93 | -0.02 (-0.34%) | 48,100 |
| 7 Nov 2019 | HKD | 5.92 | 6 | 5.92 | 5.95 | 5.95 | +0.03 (+0.51%) | 46,500 |
| 6 Nov 2019 | HKD | 5.9 | 5.98 | 5.9 | 5.92 | 5.92 | -0.04 (-0.67%) | 24,900 |
| 5 Nov 2019 | HKD | 5.84 | 6 | 5.8 | 5.96 | 5.96 | +0.12 (+2.05%) | 680,100 |
| 4 Nov 2019 | HKD | 5.83 | 5.9 | 5.83 | 5.84 | 5.84 | -0.03 (-0.51%) | 14,700 |
| 1 Nov 2019 | HKD | 5.81 | 5.87 | 5.81 | 5.87 | 5.87 | +0.06 (+1.03%) | 18,100 |
| 31 Oct 2019 | HKD | 5.97 | 5.98 | 5.78 | 5.81 | 5.81 | -0.1 (-1.69%) | 168,700 |
| 30 Oct 2019 | HKD | 5.85 | 6 | 5.85 | 5.91 | 5.91 | +0.05 (+0.85%) | 537,500 |
| 29 Oct 2019 | HKD | 5.9 | 5.95 | 5.77 | 5.86 | 5.86 | -0.02 (-0.34%) | 421,300 |
| 28 Oct 2019 | HKD | 5.73 | 5.9 | 5.73 | 5.88 | 5.88 | +0.14 (+2.44%) | 390,100 |
| 25 Oct 2019 | HKD | 5.82 | 5.82 | 5.73 | 5.74 | 5.74 | -0.08 (-1.37%) | 43,500 |
| 24 Oct 2019 | HKD | 5.77 | 5.82 | 5.77 | 5.82 | 5.82 | -0.01 (-0.17%) | 49,300 |
| 23 Oct 2019 | HKD | 5.87 | 5.89 | 5.77 | 5.83 | 5.83 | -0.04 (-0.68%) | 30,875 |
| 22 Oct 2019 | HKD | 5.9 | 5.9 | 5.83 | 5.87 | 5.87 | +0.03 (+0.51%) | 50,500 |
| 21 Oct 2019 | HKD | 5.81 | 5.84 | 5.8 | 5.84 | 5.84 | 0.0 (0.0%) | 18,300 |
| 18 Oct 2019 | HKD | 5.85 | 5.88 | 5.84 | 5.84 | 5.84 | +0.01 (+0.17%) | 44,200 |
| 17 Oct 2019 | HKD | 5.81 | 5.83 | 5.79 | 5.83 | 5.83 | -0.01 (-0.17%) | 11,800 |
| 16 Oct 2019 | HKD | 5.9 | 5.9 | 5.83 | 5.84 | 5.84 | 0.0 (0.0%) | 22,200 |
