| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | HKD | 24.45 | 24.7 | 24.4 | 24.5 | 24.5 | +0.1 (+0.41%) | 29,000 |
| 2 Jan 2020 | HKD | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | +0.15 (+0.62%) | 4,300 |
| 31 Dec 2019 | HKD | 24.45 | 24.45 | 24.25 | 24.25 | 24.25 | -0.1 (-0.41%) | 4,689 |
| 30 Dec 2019 | HKD | 24.4 | 24.4 | 24.35 | 24.35 | 24.35 | -0.05 (-0.20%) | 15,800 |
| 27 Dec 2019 | HKD | 24 | 24.4 | 24 | 24.4 | 24.4 | +0.3 (+1.24%) | 9,600 |
| 25 Dec 2019 | HKD | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 24.1 | 24.15 | 24.1 | 24.1 | 24.1 | 0.0 (0.0%) | 3,000 |
| 23 Dec 2019 | HKD | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0.0 (0.0%) | 700 |
| 20 Dec 2019 | HKD | 24.05 | 24.15 | 24 | 24.1 | 24.1 | 0.0 (0.0%) | 10,800 |
| 19 Dec 2019 | HKD | 23.85 | 24.2 | 23.5 | 24.1 | 24.1 | +0.1 (+0.42%) | 14,500 |
| 18 Dec 2019 | HKD | 24 | 24 | 23.75 | 24 | 24 | -0.1 (-0.41%) | 18,900 |
| 17 Dec 2019 | HKD | 24.1 | 24.25 | 23.7 | 24.1 | 24.1 | +0.35 (+1.47%) | 76,407 |
| 16 Dec 2019 | HKD | 23.8 | 23.8 | 23.6 | 23.75 | 23.75 | -0.15 (-0.63%) | 13,300 |
| 13 Dec 2019 | HKD | 23.6 | 23.9 | 23.5 | 23.9 | 23.9 | +0.5 (+2.14%) | 21,500 |
| 12 Dec 2019 | HKD | 23.4 | 23.4 | 23.35 | 23.4 | 23.4 | +0.1 (+0.43%) | 20,300 |
| 11 Dec 2019 | HKD | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | -0.05 (-0.21%) | 1,300 |
| 10 Dec 2019 | HKD | 23.25 | 23.4 | 23.15 | 23.35 | 23.35 | +0.15 (+0.65%) | 6,800 |
| 9 Dec 2019 | HKD | 23.45 | 23.5 | 23.2 | 23.2 | 23.2 | 0.0 (0.0%) | 21,900 |
| 6 Dec 2019 | HKD | 23 | 23.2 | 23 | 23.2 | 23.2 | +0.25 (+1.09%) | 1,984 |
| 5 Dec 2019 | HKD | 22.75 | 22.95 | 22.65 | 22.95 | 22.95 | +0.15 (+0.66%) | 7,900 |
| 4 Dec 2019 | HKD | 22.8 | 22.8 | 22.6 | 22.8 | 22.8 | -0.2 (-0.87%) | 3,500 |
| 3 Dec 2019 | HKD | 23.1 | 23.9 | 22.8 | 23 | 23 | -0.05 (-0.22%) | 9,473 |
| 2 Dec 2019 | HKD | 23.25 | 23.85 | 22.95 | 23.05 | 23.05 | 0.0 (0.0%) | 17,400 |
| 29 Nov 2019 | HKD | 23.3 | 23.3 | 23 | 23.05 | 23.05 | -0.2 (-0.86%) | 42,100 |
| 28 Nov 2019 | HKD | 23.15 | 23.3 | 23.1 | 23.25 | 23.25 | +0.1 (+0.43%) | 31,900 |
| 27 Nov 2019 | HKD | 23.35 | 23.35 | 23.15 | 23.15 | 23.15 | 0.0 (0.0%) | 7,300 |
| 26 Nov 2019 | HKD | 23.45 | 23.6 | 23.15 | 23.15 | 23.15 | 0.0 (0.0%) | 4,900 |
| 25 Nov 2019 | HKD | 23.3 | 23.35 | 23.1 | 23.15 | 23.15 | +0.15 (+0.65%) | 41,800 |
| 22 Nov 2019 | HKD | 23.85 | 23.85 | 23 | 23 | 23 | +0.25 (+1.10%) | 1,300 |
| 21 Nov 2019 | HKD | 22.9 | 23 | 22.75 | 22.75 | 22.75 | -0.4 (-1.73%) | 26,800 |
