| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | HKD | 68.3 | 70 | 67.65 | 70 | 70 | +2 (+2.94%) | 9,035,304 |
| 31 Dec 2019 | HKD | 66.45 | 68.85 | 66.05 | 68 | 68 | +1.2 (+1.80%) | 4,530,897 |
| 30 Dec 2019 | HKD | 66.75 | 67.2 | 65.65 | 66.8 | 66.8 | +0.05 (+0.07%) | 5,349,681 |
| 27 Dec 2019 | HKD | 66.5 | 67.75 | 66.05 | 66.75 | 66.75 | +1.1 (+1.68%) | 6,161,966 |
| 25 Dec 2019 | HKD | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 65.2 | 66 | 64.85 | 65.65 | 65.65 | +0.2 (+0.31%) | 2,661,518 |
| 23 Dec 2019 | HKD | 65.6 | 66.3 | 64.85 | 65.45 | 65.45 | +0.4 (+0.61%) | 7,805,327 |
| 20 Dec 2019 | HKD | 66 | 66.8 | 64.2 | 65.05 | 65.05 | -0.95 (-1.44%) | 13,140,704 |
| 19 Dec 2019 | HKD | 67.5 | 68.3 | 64.8 | 66 | 66 | -1.6 (-2.37%) | 16,193,695 |
| 18 Dec 2019 | HKD | 69 | 69 | 67.1 | 67.6 | 67.6 | -0.7 (-1.02%) | 11,497,623 |
| 17 Dec 2019 | HKD | 67.3 | 69 | 67.05 | 68.3 | 68.3 | +1.25 (+1.86%) | 12,141,279 |
| 16 Dec 2019 | HKD | 66.2 | 67.4 | 65.2 | 67.05 | 67.05 | +0.9 (+1.36%) | 8,744,018 |
| 13 Dec 2019 | HKD | 67.4 | 67.9 | 65 | 66.15 | 66.15 | +0.45 (+0.68%) | 13,820,168 |
| 12 Dec 2019 | HKD | 66.1 | 67.45 | 65.2 | 65.7 | 65.7 | +0.95 (+1.47%) | 14,610,445 |
| 11 Dec 2019 | HKD | 61.3 | 65.35 | 61.25 | 64.75 | 64.75 | +3.45 (+5.63%) | 13,220,777 |
| 10 Dec 2019 | HKD | 61.8 | 63 | 60.85 | 61.3 | 61.3 | -0.4 (-0.65%) | 9,053,598 |
| 9 Dec 2019 | HKD | 62.95 | 63.35 | 61.65 | 61.7 | 61.7 | -0.25 (-0.40%) | 10,868,421 |
| 6 Dec 2019 | HKD | 57 | 62.4 | 56.8 | 61.95 | 61.95 | +5.1 (+8.97%) | 26,793,223 |
| 5 Dec 2019 | HKD | 54.45 | 57.3 | 54.3 | 56.85 | 56.85 | +3.6 (+6.76%) | 11,924,081 |
| 4 Dec 2019 | HKD | 54.4 | 56 | 53.1 | 53.25 | 53.25 | -2.05 (-3.71%) | 8,460,281 |
| 3 Dec 2019 | HKD | 53.85 | 56.25 | 53.5 | 55.3 | 55.3 | +1.2 (+2.22%) | 5,461,867 |
| 2 Dec 2019 | HKD | 54.95 | 55.4 | 53.6 | 54.1 | 54.1 | -0.8 (-1.46%) | 5,854,650 |
| 29 Nov 2019 | HKD | 55.5 | 55.85 | 54.2 | 54.9 | 54.9 | -1.3 (-2.31%) | 7,574,672 |
| 28 Nov 2019 | HKD | 54.5 | 56.5 | 54.2 | 56.2 | 56.2 | +1.4 (+2.55%) | 8,555,300 |
| 27 Nov 2019 | HKD | 54 | 54.9 | 53.35 | 54.8 | 54.8 | +1.15 (+2.14%) | 6,793,570 |
| 26 Nov 2019 | HKD | 56.4 | 56.9 | 53.65 | 53.65 | 53.65 | -2.75 (-4.88%) | 16,946,268 |
| 25 Nov 2019 | HKD | 55.9 | 56.75 | 55.2 | 56.4 | 56.4 | +1.1 (+1.99%) | 7,979,209 |
| 22 Nov 2019 | HKD | 55.45 | 56.4 | 54.25 | 55.3 | 55.3 | +0.3 (+0.55%) | 7,914,041 |
| 21 Nov 2019 | HKD | 56.2 | 56.65 | 54.8 | 55 | 55 | -2.2 (-3.85%) | 14,861,258 |
| 20 Nov 2019 | HKD | 55.9 | 58.5 | 55.15 | 57.2 | 57.2 | +0.7 (+1.24%) | 20,484,895 |
