| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | HKD | 12.3 | 12.48 | 12.3 | 12.38 | 12.38 | +0.02 (+0.16%) | 5,029,537 |
| 20 Dec 2019 | HKD | 12.56 | 12.56 | 12.26 | 12.36 | 12.36 | -0.2 (-1.59%) | 4,082,056 |
| 19 Dec 2019 | HKD | 12.58 | 12.82 | 12.52 | 12.56 | 12.56 | -0.06 (-0.48%) | 2,759,752 |
| 18 Dec 2019 | HKD | 12.84 | 12.84 | 12.54 | 12.62 | 12.62 | -0.24 (-1.87%) | 6,168,844 |
| 17 Dec 2019 | HKD | 12.96 | 12.96 | 12.62 | 12.86 | 12.86 | -0.02 (-0.16%) | 5,605,200 |
| 16 Dec 2019 | HKD | 12.8 | 13.06 | 12.8 | 12.88 | 12.88 | -0.12 (-0.92%) | 10,739,674 |
| 13 Dec 2019 | HKD | 12.3 | 13.2 | 12.3 | 13 | 13 | +0.94 (+7.79%) | 26,686,645 |
| 12 Dec 2019 | HKD | 11.64 | 12.12 | 11.54 | 12.06 | 12.06 | +0.48 (+4.15%) | 7,427,200 |
| 11 Dec 2019 | HKD | 11.78 | 11.78 | 11.52 | 11.58 | 11.58 | -0.18 (-1.53%) | 6,094,035 |
| 10 Dec 2019 | HKD | 11.9 | 11.94 | 11.72 | 11.76 | 11.76 | -0.14 (-1.18%) | 5,251,760 |
| 9 Dec 2019 | HKD | 11.94 | 11.96 | 11.72 | 11.9 | 11.9 | +0.04 (+0.34%) | 3,950,614 |
| 6 Dec 2019 | HKD | 11.9 | 11.94 | 11.68 | 11.86 | 11.86 | +0.06 (+0.51%) | 2,771,661 |
| 5 Dec 2019 | HKD | 11.7 | 11.84 | 11.54 | 11.8 | 11.8 | +0.16 (+1.37%) | 5,080,566 |
| 4 Dec 2019 | HKD | 11.62 | 11.74 | 11.52 | 11.64 | 11.64 | -0.18 (-1.52%) | 5,814,157 |
| 3 Dec 2019 | HKD | 11.78 | 11.84 | 11.56 | 11.82 | 11.82 | -0.06 (-0.51%) | 3,925,075 |
| 2 Dec 2019 | HKD | 11.78 | 11.92 | 11.6 | 11.88 | 11.88 | +0.24 (+2.06%) | 3,966,663 |
| 29 Nov 2019 | HKD | 11.7 | 11.78 | 11.56 | 11.64 | 11.64 | -0.14 (-1.19%) | 2,173,214 |
| 28 Nov 2019 | HKD | 11.92 | 11.96 | 11.7 | 11.78 | 11.78 | -0.3 (-2.48%) | 4,888,218 |
| 27 Nov 2019 | HKD | 12 | 12.16 | 11.98 | 12.08 | 12.08 | +0.16 (+1.34%) | 5,733,063 |
| 26 Nov 2019 | HKD | 12.04 | 12.14 | 11.82 | 11.92 | 11.92 | +0.02 (+0.17%) | 73,868,756 |
| 25 Nov 2019 | HKD | 11.78 | 11.94 | 11.58 | 11.9 | 11.9 | +0.34 (+2.94%) | 8,271,642 |
| 22 Nov 2019 | HKD | 11.66 | 11.78 | 11.44 | 11.56 | 11.56 | -0.04 (-0.34%) | 8,799,505 |
| 21 Nov 2019 | HKD | 11.7 | 11.84 | 11.54 | 11.6 | 11.6 | -0.4 (-3.33%) | 10,548,509 |
| 20 Nov 2019 | HKD | 11.82 | 12.06 | 11.82 | 12 | 12 | +0.08 (+0.67%) | 5,962,651 |
| 19 Nov 2019 | HKD | 11.84 | 11.98 | 11.82 | 11.92 | 11.92 | +0.04 (+0.34%) | 5,830,916 |
| 18 Nov 2019 | HKD | 11.86 | 11.98 | 11.72 | 11.88 | 11.88 | +0.02 (+0.17%) | 9,300,447 |
| 15 Nov 2019 | HKD | 11.88 | 12.02 | 11.76 | 11.86 | 11.86 | 0.0 (0.0%) | 7,379,200 |
| 14 Nov 2019 | HKD | 12.08 | 12.22 | 11.84 | 11.86 | 11.86 | -0.3 (-2.47%) | 6,768,936 |
| 13 Nov 2019 | HKD | 12.38 | 12.38 | 12.1 | 12.16 | 12.16 | -0.28 (-2.25%) | 8,330,332 |
| 12 Nov 2019 | HKD | 12.14 | 12.52 | 12.12 | 12.44 | 12.44 | +0.3 (+2.47%) | 7,232,488 |
