| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2019 | HKD | 20.55 | 21.25 | 20.55 | 20.85 | 20.85 | -0.4 (-1.88%) | 51,587,771 |
| 8 Nov 2019 | HKD | 21.5 | 21.5 | 21.15 | 21.25 | 21.25 | -0.15 (-0.70%) | 29,533,786 |
| 7 Nov 2019 | HKD | 21.45 | 21.45 | 21 | 21.4 | 21.4 | 0.0 (0.0%) | 34,974,319 |
| 6 Nov 2019 | HKD | 21.3 | 21.5 | 21.05 | 21.4 | 21.4 | +0.25 (+1.18%) | 51,337,087 |
| 5 Nov 2019 | HKD | 20.9 | 21.4 | 20.65 | 21.15 | 21.15 | +0.35 (+1.68%) | 76,102,683 |
| 4 Nov 2019 | HKD | 20.8 | 20.9 | 20.7 | 20.8 | 20.8 | +0.25 (+1.22%) | 56,917,293 |
| 1 Nov 2019 | HKD | 20.35 | 20.65 | 20.25 | 20.55 | 20.55 | +0.15 (+0.74%) | 35,352,279 |
| 31 Oct 2019 | HKD | 20.25 | 20.45 | 20.2 | 20.4 | 20.4 | +0.35 (+1.75%) | 55,576,415 |
| 30 Oct 2019 | HKD | 20.15 | 20.45 | 20 | 20.05 | 20.05 | +0.31 (+1.57%) | 78,784,100 |
| 29 Oct 2019 | HKD | 19.84 | 19.98 | 19.7 | 19.74 | 19.74 | +0.04 (+0.20%) | 30,227,424 |
| 28 Oct 2019 | HKD | 19.6 | 19.86 | 19.58 | 19.7 | 19.7 | +0.16 (+0.82%) | 24,256,771 |
| 25 Oct 2019 | HKD | 19.6 | 19.68 | 19.26 | 19.54 | 19.54 | -0.08 (-0.41%) | 25,066,756 |
| 24 Oct 2019 | HKD | 19.48 | 19.7 | 19.44 | 19.62 | 19.62 | +0.14 (+0.72%) | 25,228,947 |
| 23 Oct 2019 | HKD | 19.62 | 19.84 | 19.42 | 19.48 | 19.48 | -0.2 (-1.02%) | 26,618,839 |
| 22 Oct 2019 | HKD | 19.82 | 20.05 | 19.56 | 19.68 | 19.68 | -0.02 (-0.10%) | 37,147,146 |
| 21 Oct 2019 | HKD | 19 | 19.76 | 18.98 | 19.7 | 19.7 | +0.94 (+5.01%) | 61,040,230 |
| 18 Oct 2019 | HKD | 19 | 19.18 | 18.62 | 18.76 | 18.76 | -0.2 (-1.05%) | 23,200,573 |
| 17 Oct 2019 | HKD | 18.8 | 19.06 | 18.8 | 18.96 | 18.96 | +0.16 (+0.85%) | 18,826,153 |
| 16 Oct 2019 | HKD | 18.6 | 19.06 | 18.6 | 18.8 | 18.8 | +0.04 (+0.21%) | 18,093,783 |
| 15 Oct 2019 | HKD | 18.7 | 18.82 | 18.62 | 18.76 | 18.76 | +0.08 (+0.43%) | 17,174,382 |
| 14 Oct 2019 | HKD | 18.74 | 18.96 | 18.62 | 18.68 | 18.68 | +0.16 (+0.86%) | 34,351,501 |
| 11 Oct 2019 | HKD | 18.24 | 18.64 | 18.22 | 18.52 | 18.52 | +0.54 (+3.00%) | 39,715,082 |
| 10 Oct 2019 | HKD | 17.9 | 18.06 | 17.84 | 17.98 | 17.98 | +0.08 (+0.45%) | 19,693,373 |
| 9 Oct 2019 | HKD | 17.94 | 18.02 | 17.8 | 17.9 | 17.9 | -0.16 (-0.89%) | 28,200,971 |
| 8 Oct 2019 | HKD | 18.02 | 18.42 | 17.92 | 18.06 | 18.06 | 0.0 (0.0%) | 20,425,918 |
| 7 Oct 2019 | HKD | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 18.28 | 18.3 | 17.8 | 18.06 | 18.06 | -0.12 (-0.66%) | 14,596,962 |
| 3 Oct 2019 | HKD | 17.9 | 18.28 | 17.9 | 18.18 | 18.18 | +0.02 (+0.11%) | 15,338,529 |
| 2 Oct 2019 | HKD | 17.88 | 18.2 | 17.88 | 18.16 | 18.16 | 0.0 (0.0%) | 17,664,223 |
| 1 Oct 2019 | HKD | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.0 (0.0%) | 0 |
