| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | HKD | 21.4 | 21.45 | 21.3 | 21.35 | 21.35 | -0.05 (-0.23%) | 19,601,672 |
| 20 Dec 2019 | HKD | 21.15 | 21.45 | 21.15 | 21.4 | 21.4 | +0.1 (+0.47%) | 29,640,627 |
| 19 Dec 2019 | HKD | 21.4 | 21.5 | 21.05 | 21.3 | 21.3 | -0.1 (-0.47%) | 20,746,489 |
| 18 Dec 2019 | HKD | 21.45 | 21.6 | 21.2 | 21.4 | 21.4 | +0.05 (+0.23%) | 24,623,733 |
| 17 Dec 2019 | HKD | 21.25 | 21.65 | 21.1 | 21.35 | 21.35 | 0.0 (0.0%) | 35,684,352 |
| 16 Dec 2019 | HKD | 21.3 | 21.5 | 21.15 | 21.35 | 21.35 | -0.25 (-1.16%) | 24,211,816 |
| 13 Dec 2019 | HKD | 21.25 | 21.75 | 21.05 | 21.6 | 21.6 | +0.75 (+3.60%) | 72,600,483 |
| 12 Dec 2019 | HKD | 20.85 | 21.05 | 20.75 | 20.85 | 20.85 | +0.2 (+0.97%) | 28,191,455 |
| 11 Dec 2019 | HKD | 20.05 | 20.7 | 20.05 | 20.65 | 20.65 | +0.45 (+2.23%) | 30,966,525 |
| 10 Dec 2019 | HKD | 20.25 | 20.35 | 20.05 | 20.2 | 20.2 | +0.1 (+0.50%) | 18,087,956 |
| 9 Dec 2019 | HKD | 20.25 | 20.35 | 20.1 | 20.1 | 20.1 | 0.0 (0.0%) | 17,357,417 |
| 6 Dec 2019 | HKD | 19.94 | 20.3 | 19.82 | 20.1 | 20.1 | +0.36 (+1.82%) | 37,458,881 |
| 5 Dec 2019 | HKD | 19.66 | 19.84 | 19.56 | 19.74 | 19.74 | +0.26 (+1.33%) | 22,938,624 |
| 4 Dec 2019 | HKD | 19.44 | 19.64 | 19.36 | 19.48 | 19.48 | -0.4 (-2.01%) | 26,966,705 |
| 3 Dec 2019 | HKD | 19.74 | 19.94 | 19.42 | 19.88 | 19.88 | 0.0 (0.0%) | 16,684,561 |
| 2 Dec 2019 | HKD | 19.98 | 19.98 | 19.74 | 19.88 | 19.88 | +0.1 (+0.51%) | 17,088,834 |
| 29 Nov 2019 | HKD | 20.1 | 20.1 | 19.66 | 19.78 | 19.78 | -0.42 (-2.08%) | 30,802,285 |
| 28 Nov 2019 | HKD | 20 | 20.3 | 20 | 20.2 | 20.2 | -0.25 (-1.22%) | 20,031,777 |
| 27 Nov 2019 | HKD | 20.45 | 20.6 | 20.35 | 20.45 | 20.45 | 0.0 (0.0%) | 15,385,559 |
| 26 Nov 2019 | HKD | 20.65 | 20.75 | 20.25 | 20.45 | 20.45 | +0.05 (+0.25%) | 35,766,448 |
| 25 Nov 2019 | HKD | 20.3 | 20.6 | 20.3 | 20.4 | 20.4 | +0.2 (+0.99%) | 25,476,569 |
| 22 Nov 2019 | HKD | 20.25 | 20.45 | 20 | 20.2 | 20.2 | +0.05 (+0.25%) | 19,768,422 |
| 21 Nov 2019 | HKD | 20.45 | 20.45 | 19.74 | 20.15 | 20.15 | -0.5 (-2.42%) | 61,713,969 |
| 20 Nov 2019 | HKD | 20.9 | 20.9 | 20.55 | 20.65 | 20.65 | -0.3 (-1.43%) | 24,392,421 |
| 19 Nov 2019 | HKD | 20.65 | 21.05 | 20.6 | 20.95 | 20.95 | +0.15 (+0.72%) | 31,083,739 |
| 18 Nov 2019 | HKD | 20.6 | 20.85 | 20.55 | 20.8 | 20.8 | +0.3 (+1.46%) | 28,827,021 |
| 15 Nov 2019 | HKD | 20.75 | 20.75 | 20.4 | 20.5 | 20.5 | -0.05 (-0.24%) | 22,859,660 |
| 14 Nov 2019 | HKD | 20.75 | 20.75 | 20.35 | 20.55 | 20.55 | -0.2 (-0.96%) | 21,312,499 |
| 13 Nov 2019 | HKD | 20.6 | 20.8 | 20.45 | 20.75 | 20.75 | -0.3 (-1.43%) | 41,719,736 |
| 12 Nov 2019 | HKD | 20.9 | 21.15 | 20.7 | 21.05 | 21.05 | +0.2 (+0.96%) | 38,176,011 |
