| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2019 | HKD | 88.9 | 90.45 | 86.35 | 87.15 | 51.875 | -1.75 (-1.97%) | 988,034 |
| 17 Oct 2019 | HKD | 89.2 | 89.2 | 87.1 | 88.9 | 52.9167 | +0.8 (+0.91%) | 828,980 |
| 16 Oct 2019 | HKD | 88.2 | 89.2 | 86.8999 | 88.0999 | 52.4404 | -0.1 (-0.11%) | 792,423 |
| 15 Oct 2019 | HKD | 88.95 | 90.4999 | 87.6499 | 88.2 | 52.5 | -0.2 (-0.23%) | 644,717 |
| 14 Oct 2019 | HKD | 87.3 | 89.2999 | 87.3 | 88.3999 | 52.619 | +1.15 (+1.32%) | 910,056 |
| 11 Oct 2019 | HKD | 88 | 88.75 | 87 | 87.25 | 51.9345 | +0.15 (+0.17%) | 4,449,062 |
| 10 Oct 2019 | HKD | 83.4 | 87.75 | 82.95 | 87.1 | 51.8452 | +4 (+4.81%) | 4,357,266 |
| 9 Oct 2019 | HKD | 84.3499 | 84.3499 | 82.9 | 83.1 | 49.4643 | -1.65 (-1.95%) | 764,352 |
| 8 Oct 2019 | HKD | 86.65 | 86.7 | 83.8 | 84.75 | 50.4464 | -0.7 (-0.82%) | 1,753,249 |
| 7 Oct 2019 | HKD | 85.45 | 85.45 | 85.45 | 85.45 | 50.8631 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 85.9999 | 87.1 | 85.15 | 85.45 | 50.8631 | -0.1 (-0.12%) | 1,128,582 |
| 3 Oct 2019 | HKD | 85.6 | 86.8 | 85.5 | 85.5499 | 50.9226 | -0.9 (-1.04%) | 322,395 |
| 2 Oct 2019 | HKD | 85.5 | 87.1999 | 85.35 | 86.4499 | 51.4583 | +0.75 (+0.88%) | 1,215,800 |
| 1 Oct 2019 | HKD | 85.6999 | 85.6999 | 85.6999 | 85.6999 | 51.0118 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | HKD | 85.9999 | 87.4999 | 85.2 | 85.6999 | 51.0118 | -0.95 (-1.10%) | 1,543,551 |
| 27 Sep 2019 | HKD | 86.2 | 87.4 | 84.4 | 86.65 | 51.5774 | +0.5 (+0.58%) | 1,126,222 |
| 26 Sep 2019 | HKD | 84.85 | 86.85 | 84.85 | 86.1499 | 51.2797 | +1.45 (+1.71%) | 2,001,654 |
| 25 Sep 2019 | HKD | 84.4999 | 86.2 | 83.5 | 84.7 | 50.4167 | +0.65 (+0.77%) | 1,190,677 |
| 24 Sep 2019 | HKD | 83.95 | 84.9 | 82.15 | 84.0499 | 50.0297 | +0.1 (+0.12%) | 2,982,992 |
| 23 Sep 2019 | HKD | 84.9 | 84.9 | 82.9999 | 83.95 | 49.9702 | -1.3 (-1.52%) | 1,916,981 |
| 20 Sep 2019 | HKD | 83.5999 | 85.2499 | 83.35 | 85.2499 | 50.744 | +2.5 (+3.02%) | 3,407,164 |
| 19 Sep 2019 | HKD | 81.9499 | 82.9999 | 81.15 | 82.75 | 49.256 | +0.4 (+0.49%) | 1,710,375 |
| 18 Sep 2019 | HKD | 80.35 | 82.95 | 80.05 | 82.35 | 49.0179 | +1.8 (+2.23%) | 1,597,669 |
| 17 Sep 2019 | HKD | 80.7 | 81.45 | 80.2999 | 80.55 | 47.9464 | -0.15 (-0.19%) | 826,154 |
| 16 Sep 2019 | HKD | 81.7999 | 81.85 | 80.2999 | 80.7 | 48.0357 | -0.35 (-0.43%) | 1,621,921 |
| 13 Sep 2019 | HKD | 80.85 | 81.75 | 80.4 | 81.0499 | 48.244 | 0.0 (0.0%) | 293,261 |
| 12 Sep 2019 | HKD | 79.6999 | 82.9999 | 79.6 | 81.0499 | 48.244 | +1.5 (+1.89%) | 1,031,588 |
| 11 Sep 2019 | HKD | 81.45 | 81.9499 | 79.5 | 79.5499 | 47.3511 | -2.5 (-3.05%) | 2,535,927 |
| 10 Sep 2019 | HKD | 82.9 | 82.9 | 81.4 | 82.05 | 48.8393 | -0.45 (-0.55%) | 3,477,904 |
| 9 Sep 2019 | HKD | 83.05 | 83.5 | 81.1999 | 82.5 | 49.1071 | +0.05 (+0.06%) | 2,093,951 |
