| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2019 | HKD | 53.4 | 56.55 | 52.75 | 56.5 | 56.5 | +3.25 (+6.10%) | 22,124,433 |
| 18 Nov 2019 | HKD | 52.3 | 53.3 | 50.75 | 53.25 | 53.25 | +2.05 (+4.00%) | 13,433,436 |
| 15 Nov 2019 | HKD | 51 | 53 | 50.6 | 51.2 | 51.2 | +0.9 (+1.79%) | 10,095,373 |
| 14 Nov 2019 | HKD | 48.5 | 51.1 | 48.5 | 50.3 | 50.3 | +1.8 (+3.71%) | 10,875,298 |
| 13 Nov 2019 | HKD | 48.5 | 49.7 | 47.8 | 48.5 | 48.5 | -0.55 (-1.12%) | 7,343,215 |
| 12 Nov 2019 | HKD | 48.85 | 50.2 | 48.8 | 49.05 | 49.05 | +0.25 (+0.51%) | 8,210,476 |
| 11 Nov 2019 | HKD | 51.05 | 51.2 | 48.2 | 48.8 | 48.8 | -2.8 (-5.43%) | 15,172,184 |
| 8 Nov 2019 | HKD | 52.2 | 54.9 | 50.2 | 51.6 | 51.6 | -0.25 (-0.48%) | 23,302,527 |
| 7 Nov 2019 | HKD | 52.5 | 52.5 | 50 | 51.85 | 51.85 | -0.7 (-1.33%) | 12,761,376 |
| 6 Nov 2019 | HKD | 53 | 53.8 | 51.95 | 52.55 | 52.55 | -0.2 (-0.38%) | 9,261,641 |
| 5 Nov 2019 | HKD | 51.5 | 53.3 | 51.25 | 52.75 | 52.75 | +1.25 (+2.43%) | 10,824,173 |
| 4 Nov 2019 | HKD | 52.05 | 52.2 | 51.05 | 51.5 | 51.5 | 0.0 (0.0%) | 9,246,845 |
| 1 Nov 2019 | HKD | 51 | 52.3 | 50.15 | 51.5 | 51.5 | +0.5 (+0.98%) | 12,748,378 |
| 31 Oct 2019 | HKD | 50 | 52.1 | 49.55 | 51 | 51 | +1.7 (+3.45%) | 15,996,651 |
| 30 Oct 2019 | HKD | 48.5 | 50 | 46.8 | 49.3 | 49.3 | +0.65 (+1.34%) | 11,056,472 |
| 29 Oct 2019 | HKD | 49.4 | 49.65 | 48.05 | 48.65 | 48.65 | -0.35 (-0.71%) | 9,722,799 |
| 28 Oct 2019 | HKD | 48.5 | 49.15 | 47.8 | 49 | 49 | +0.8 (+1.66%) | 6,931,845 |
| 25 Oct 2019 | HKD | 48.8 | 48.8 | 47.8 | 48.2 | 48.2 | -0.6 (-1.23%) | 6,539,246 |
| 24 Oct 2019 | HKD | 47.3 | 49.2 | 47.2 | 48.8 | 48.8 | +1.85 (+3.94%) | 10,083,530 |
| 23 Oct 2019 | HKD | 48.8 | 48.8 | 46.65 | 46.95 | 46.95 | -1.75 (-3.59%) | 9,706,491 |
| 22 Oct 2019 | HKD | 46 | 49.35 | 45.85 | 48.7 | 48.7 | +2.65 (+5.75%) | 21,121,362 |
| 21 Oct 2019 | HKD | 45.75 | 46.15 | 45.35 | 46.05 | 46.05 | +0.3 (+0.66%) | 3,049,300 |
| 18 Oct 2019 | HKD | 46.2 | 46.45 | 45.4 | 45.75 | 45.75 | -0.3 (-0.65%) | 6,005,673 |
| 17 Oct 2019 | HKD | 45.35 | 46.2 | 45.15 | 46.05 | 46.05 | +0.95 (+2.11%) | 7,051,382 |
| 16 Oct 2019 | HKD | 45.3 | 45.65 | 44.65 | 45.1 | 45.1 | -0.2 (-0.44%) | 4,994,110 |
| 15 Oct 2019 | HKD | 46.05 | 46.5 | 44.45 | 45.3 | 45.3 | -0.3 (-0.66%) | 5,763,447 |
| 14 Oct 2019 | HKD | 46.9 | 46.9 | 45.6 | 45.6 | 45.6 | -0.35 (-0.76%) | 9,281,000 |
| 11 Oct 2019 | HKD | 45.7 | 47.4 | 44.7 | 45.95 | 45.95 | +1.35 (+3.03%) | 15,721,167 |
| 10 Oct 2019 | HKD | 41.8 | 46.25 | 41.65 | 44.6 | 44.6 | +2.65 (+6.32%) | 20,357,540 |
| 9 Oct 2019 | HKD | 42 | 43.2 | 41.2 | 41.95 | 41.95 | -1.05 (-2.44%) | 12,085,310 |
