| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2019 | HKD | 94.9999 | 95.95 | 94 | 94.3 | 56.131 | -0.4 (-0.42%) | 510,384 |
| 11 Dec 2019 | HKD | 92.95 | 94.9999 | 92.95 | 94.6999 | 56.369 | +1.1 (+1.18%) | 807,576 |
| 10 Dec 2019 | HKD | 97.45 | 97.45 | 92.35 | 93.6 | 55.7143 | -2.05 (-2.14%) | 611,487 |
| 9 Dec 2019 | HKD | 97.9999 | 97.9999 | 93.4999 | 95.65 | 56.9345 | -0.7 (-0.73%) | 1,332,072 |
| 6 Dec 2019 | HKD | 94.75 | 97 | 94.75 | 96.3499 | 57.3511 | +0.9 (+0.94%) | 1,144,662 |
| 5 Dec 2019 | HKD | 92.7 | 95.7499 | 91.9999 | 95.4499 | 56.8154 | +3.3 (+3.58%) | 1,451,252 |
| 4 Dec 2019 | HKD | 92.1 | 94.8499 | 91.0999 | 92.1499 | 54.8511 | +0.1 (+0.11%) | 896,381 |
| 3 Dec 2019 | HKD | 91.95 | 92.8 | 90.15 | 92.05 | 54.7917 | -0.4 (-0.43%) | 761,107 |
| 2 Dec 2019 | HKD | 91 | 93.3 | 90.3 | 92.4499 | 55.0297 | +1.6 (+1.76%) | 1,455,190 |
| 29 Nov 2019 | HKD | 92.5999 | 92.65 | 88 | 90.85 | 54.0774 | -1.4 (-1.52%) | 1,579,234 |
| 28 Nov 2019 | HKD | 91.95 | 93.4999 | 91.6999 | 92.25 | 54.9107 | -0.7 (-0.75%) | 1,540,458 |
| 27 Nov 2019 | HKD | 93 | 93.85 | 92.1 | 92.95 | 55.3274 | +0.15 (+0.16%) | 1,036,021 |
| 26 Nov 2019 | HKD | 95.7 | 95.7 | 91.8499 | 92.8 | 55.2381 | -1.3 (-1.38%) | 2,196,387 |
| 25 Nov 2019 | HKD | 96 | 96.9499 | 91.6999 | 94.0999 | 56.0118 | -2.3 (-2.39%) | 1,427,933 |
| 22 Nov 2019 | HKD | 99 | 99.7999 | 96 | 96.4 | 57.381 | -2.35 (-2.38%) | 1,967,192 |
| 21 Nov 2019 | HKD | 100 | 100.6999 | 96.3499 | 98.7499 | 58.7797 | -0.65 (-0.65%) | 897,409 |
| 20 Nov 2019 | HKD | 98.8999 | 101.2999 | 97.6999 | 99.4 | 59.1667 | +0.85 (+0.86%) | 998,574 |
| 19 Nov 2019 | HKD | 98.05 | 98.55 | 96.6499 | 98.55 | 58.6607 | +2.05 (+2.12%) | 1,468,589 |
| 18 Nov 2019 | HKD | 98.2999 | 98.85 | 95.5 | 96.4999 | 57.4404 | -0.65 (-0.67%) | 796,327 |
| 15 Nov 2019 | HKD | 97.9999 | 100 | 96.9 | 97.15 | 57.8274 | -0.6 (-0.61%) | 1,474,637 |
| 14 Nov 2019 | HKD | 99.4999 | 100.3999 | 97.3 | 97.75 | 58.1845 | -0.15 (-0.15%) | 2,037,214 |
| 13 Nov 2019 | HKD | 95.7499 | 98.35 | 94.15 | 97.9 | 58.2738 | +2.15 (+2.25%) | 2,550,157 |
| 12 Nov 2019 | HKD | 96 | 96.1999 | 93.7 | 95.7499 | 56.994 | +1.55 (+1.65%) | 1,216,572 |
| 11 Nov 2019 | HKD | 96 | 98.4 | 92.8 | 94.2 | 56.0714 | -3.75 (-3.83%) | 1,281,840 |
| 8 Nov 2019 | HKD | 97.9 | 99.85 | 96.75 | 97.95 | 58.3036 | +0.95 (+0.98%) | 1,292,016 |
| 7 Nov 2019 | HKD | 95.65 | 97.9 | 94.5 | 97 | 57.7381 | +2.8 (+2.97%) | 1,222,595 |
| 6 Nov 2019 | HKD | 96.15 | 96.15 | 93.4999 | 94.2 | 56.0714 | -1.05 (-1.10%) | 973,886 |
| 5 Nov 2019 | HKD | 97.05 | 98.25 | 94.15 | 95.25 | 56.6964 | -1.75 (-1.80%) | 1,458,543 |
| 4 Nov 2019 | HKD | 96.45 | 97.9999 | 94.3999 | 97 | 57.7381 | +3.5 (+3.74%) | 2,181,918 |
| 1 Nov 2019 | HKD | 94.15 | 95.7 | 91.8 | 93.4999 | 55.6547 | -1.2 (-1.27%) | 2,392,677 |
