| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | HKD | 12.51 | 12.69 | 12.5 | 12.66 | 12.66 | +0.16 (+1.28%) | 141,487 |
| 3 Dec 2019 | HKD | 12.61 | 12.67 | 12.36 | 12.5 | 12.5 | -0.11 (-0.87%) | 269,603 |
| 2 Dec 2019 | HKD | 12.66 | 12.74 | 12.58 | 12.61 | 12.61 | +0.01 (+0.08%) | 166,048 |
| 29 Nov 2019 | HKD | 12.7 | 12.74 | 12.55 | 12.6 | 12.6 | -0.12 (-0.94%) | 157,834 |
| 28 Nov 2019 | HKD | 12.86 | 12.86 | 12.61 | 12.72 | 12.72 | -0.07 (-0.55%) | 71,164 |
| 27 Nov 2019 | HKD | 12.84 | 12.89 | 12.78 | 12.79 | 12.79 | -0.05 (-0.39%) | 49,774 |
| 26 Nov 2019 | HKD | 12.93 | 12.93 | 12.81 | 12.84 | 12.84 | -0.15 (-1.15%) | 60,100 |
| 25 Nov 2019 | HKD | 12.83 | 13.06 | 12.78 | 12.99 | 12.99 | +0.09 (+0.70%) | 221,211 |
| 22 Nov 2019 | HKD | 12.91 | 12.97 | 12.8 | 12.9 | 12.9 | -0.02 (-0.15%) | 105,564 |
| 21 Nov 2019 | HKD | 12.93 | 12.95 | 12.82 | 12.92 | 12.92 | -0.03 (-0.23%) | 49,485 |
| 20 Nov 2019 | HKD | 12.94 | 13 | 12.88 | 12.95 | 12.95 | 0.0 (0.0%) | 115,600 |
| 19 Nov 2019 | HKD | 12.75 | 12.95 | 12.75 | 12.95 | 12.95 | +0.14 (+1.09%) | 157,754 |
| 18 Nov 2019 | HKD | 12.81 | 12.81 | 12.72 | 12.81 | 12.81 | +0.03 (+0.23%) | 103,500 |
| 15 Nov 2019 | HKD | 12.74 | 12.87 | 12.74 | 12.78 | 12.78 | -0.01 (-0.08%) | 153,700 |
| 14 Nov 2019 | HKD | 12.75 | 12.81 | 12.74 | 12.79 | 12.79 | +0.01 (+0.08%) | 80,163 |
| 13 Nov 2019 | HKD | 12.77 | 12.8 | 12.68 | 12.78 | 12.78 | +0.02 (+0.16%) | 23,700 |
| 12 Nov 2019 | HKD | 12.73 | 12.81 | 12.68 | 12.76 | 12.76 | +0.03 (+0.24%) | 77,471 |
| 11 Nov 2019 | HKD | 12.85 | 12.89 | 12.7 | 12.73 | 12.73 | -0.16 (-1.24%) | 163,198 |
| 8 Nov 2019 | HKD | 13.08 | 13.08 | 12.84 | 12.89 | 12.89 | -0.16 (-1.23%) | 184,980 |
| 7 Nov 2019 | HKD | 13 | 13.08 | 12.98 | 13.05 | 13.05 | +0.04 (+0.31%) | 157,600 |
| 6 Nov 2019 | HKD | 13 | 13.03 | 12.92 | 13.01 | 13.01 | +0.11 (+0.85%) | 410,917 |
| 5 Nov 2019 | HKD | 13.14 | 13.14 | 12.88 | 12.9 | 12.9 | -0.22 (-1.68%) | 252,168 |
| 4 Nov 2019 | HKD | 12.69 | 13.23 | 12.68 | 13.12 | 13.12 | +0.46 (+3.63%) | 1,030,220 |
| 1 Nov 2019 | HKD | 12.4 | 12.66 | 12.35 | 12.66 | 12.66 | +0.28 (+2.26%) | 324,409 |
| 31 Oct 2019 | HKD | 12.3 | 12.38 | 12.24 | 12.38 | 12.38 | +0.09 (+0.73%) | 324,283 |
| 30 Oct 2019 | HKD | 12.1 | 12.38 | 12.07 | 12.29 | 12.29 | +0.24 (+1.99%) | 131,375 |
| 29 Oct 2019 | HKD | 12.18 | 12.18 | 11.95 | 12.05 | 12.05 | -0.06 (-0.50%) | 81,405 |
| 28 Oct 2019 | HKD | 12.02 | 12.11 | 11.88 | 12.11 | 12.11 | +0.01 (+0.08%) | 149,311 |
| 25 Oct 2019 | HKD | 12.17 | 12.17 | 11.95 | 12.1 | 12.1 | -0.06 (-0.49%) | 105,900 |
| 24 Oct 2019 | HKD | 12.08 | 12.18 | 12.02 | 12.16 | 12.16 | +0.08 (+0.66%) | 100,800 |
