| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | HKD | 40.2 | 40.95 | 40.2 | 40.5 | 40.5 | +0.35 (+0.87%) | 7,500 |
| 19 Dec 2019 | HKD | 40.5 | 41 | 40.1 | 40.15 | 40.15 | +0.15 (+0.38%) | 13,400 |
| 18 Dec 2019 | HKD | 40.85 | 41 | 39.95 | 40 | 40 | -0.85 (-2.08%) | 52,000 |
| 17 Dec 2019 | HKD | 41 | 41 | 40.7 | 40.85 | 40.85 | 0.0 (0.0%) | 26,200 |
| 16 Dec 2019 | HKD | 40.7 | 41.8 | 40.7 | 40.85 | 40.85 | -0.2 (-0.49%) | 10,774 |
| 13 Dec 2019 | HKD | 40.65 | 42 | 40.4 | 41.05 | 41.05 | +0.6 (+1.48%) | 19,500 |
| 12 Dec 2019 | HKD | 40.3 | 41 | 40.25 | 40.45 | 40.45 | +0.05 (+0.12%) | 3,797 |
| 11 Dec 2019 | HKD | 40.35 | 40.9 | 40.2 | 40.4 | 40.4 | 0.0 (0.0%) | 9,300 |
| 10 Dec 2019 | HKD | 40.5 | 41 | 40.2 | 40.4 | 40.4 | -0.4 (-0.98%) | 10,500 |
| 9 Dec 2019 | HKD | 40.35 | 40.8 | 40.1 | 40.8 | 40.8 | +0.45 (+1.12%) | 27,006 |
| 6 Dec 2019 | HKD | 40.5 | 41.2 | 40.3 | 40.35 | 40.35 | +0.05 (+0.12%) | 4,430 |
| 5 Dec 2019 | HKD | 40.2 | 40.45 | 40.2 | 40.3 | 40.3 | +0.2 (+0.50%) | 6,084 |
| 4 Dec 2019 | HKD | 40.2 | 40.35 | 39.9 | 40.1 | 40.1 | -0.2 (-0.50%) | 41,200 |
| 3 Dec 2019 | HKD | 40.15 | 41.6 | 40.1 | 40.3 | 40.3 | +0.05 (+0.12%) | 30,475 |
| 2 Dec 2019 | HKD | 40.2 | 41.9 | 40.2 | 40.25 | 40.25 | +0.05 (+0.12%) | 8,876 |
| 29 Nov 2019 | HKD | 40.4 | 40.55 | 40.2 | 40.2 | 40.2 | -1.2 (-2.90%) | 45,300 |
| 28 Nov 2019 | HKD | 40.8 | 41.85 | 40.8 | 41.4 | 41.4 | +0.3 (+0.73%) | 29,983 |
| 27 Nov 2019 | HKD | 42.2 | 42.2 | 41 | 41.1 | 41.1 | +0.3 (+0.74%) | 14,850 |
| 26 Nov 2019 | HKD | 41 | 41 | 40.4 | 40.8 | 40.8 | +0.55 (+1.37%) | 32,400 |
| 25 Nov 2019 | HKD | 42 | 42.2 | 40.25 | 40.25 | 40.25 | -1.8 (-4.28%) | 31,721 |
| 22 Nov 2019 | HKD | 42.2 | 43 | 42 | 42.05 | 42.05 | -0.15 (-0.36%) | 14,300 |
| 21 Nov 2019 | HKD | 42.05 | 42.5 | 42 | 42.2 | 42.2 | +0.2 (+0.48%) | 7,315 |
| 20 Nov 2019 | HKD | 42.6 | 42.6 | 41.8 | 42 | 42 | +0.25 (+0.60%) | 2,700 |
| 19 Nov 2019 | HKD | 41.75 | 42.2 | 41.7 | 41.75 | 41.75 | 0.0 (0.0%) | 35,700 |
| 18 Nov 2019 | HKD | 41.8 | 42.05 | 41.7 | 41.75 | 41.75 | -0.5 (-1.18%) | 76,200 |
| 15 Nov 2019 | HKD | 42.25 | 42.45 | 41.8 | 42.25 | 42.25 | 0.0 (0.0%) | 14,400 |
| 14 Nov 2019 | HKD | 42.25 | 43.25 | 42.25 | 42.25 | 42.25 | 0.0 (0.0%) | 20,407 |
| 13 Nov 2019 | HKD | 42.65 | 42.65 | 42.2 | 42.25 | 42.25 | -0.4 (-0.94%) | 10,531 |
| 12 Nov 2019 | HKD | 42.3 | 42.75 | 42.3 | 42.65 | 42.65 | -0.35 (-0.81%) | 37,309 |
| 11 Nov 2019 | HKD | 44 | 44 | 43 | 43 | 43 | -1.05 (-2.38%) | 11,600 |
