| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2019 | HKD | 71.4 | 71.4 | 68.9 | 69.45 | 69.45 | -1.95 (-2.73%) | 172,143 |
| 8 Nov 2019 | HKD | 70.95 | 72 | 70.95 | 71.4 | 71.4 | +0.45 (+0.63%) | 217,200 |
| 7 Nov 2019 | HKD | 70.9 | 71.05 | 69.75 | 70.95 | 70.95 | +0.05 (+0.07%) | 147,291 |
| 6 Nov 2019 | HKD | 70.45 | 71 | 70.1 | 70.9 | 70.9 | +0.05 (+0.07%) | 331,580 |
| 5 Nov 2019 | HKD | 69.8 | 71 | 69.25 | 70.85 | 70.85 | +1.25 (+1.80%) | 330,500 |
| 4 Nov 2019 | HKD | 69.5 | 70.25 | 69.45 | 69.6 | 69.6 | +0.65 (+0.94%) | 213,049 |
| 1 Nov 2019 | HKD | 68.5 | 69.45 | 68.5 | 68.95 | 68.95 | +0.15 (+0.22%) | 217,100 |
| 31 Oct 2019 | HKD | 69.15 | 69.7 | 68.5 | 68.8 | 68.8 | +0.4 (+0.58%) | 304,700 |
| 30 Oct 2019 | HKD | 67.95 | 68.65 | 67.85 | 68.4 | 68.4 | +0.7 (+1.03%) | 360,939 |
| 29 Oct 2019 | HKD | 68.2 | 68.75 | 67.5 | 67.7 | 67.7 | +0.25 (+0.37%) | 315,640 |
| 28 Oct 2019 | HKD | 68.95 | 69 | 66.95 | 67.45 | 67.45 | -1.55 (-2.25%) | 442,250 |
| 25 Oct 2019 | HKD | 68.8 | 69.2 | 68.55 | 69 | 69 | +0.2 (+0.29%) | 110,741 |
| 24 Oct 2019 | HKD | 69 | 69.45 | 68.5 | 68.8 | 68.8 | -0.2 (-0.29%) | 159,040 |
| 23 Oct 2019 | HKD | 70.4 | 70.4 | 68.5 | 69 | 69 | -0.4 (-0.58%) | 125,377 |
| 22 Oct 2019 | HKD | 70.2 | 71.05 | 69.2 | 69.4 | 69.4 | -0.6 (-0.86%) | 397,661 |
| 21 Oct 2019 | HKD | 70.25 | 70.25 | 69.6 | 70 | 70 | -0.25 (-0.36%) | 84,786 |
| 18 Oct 2019 | HKD | 70 | 70.5 | 69.7 | 70.25 | 70.25 | +0.25 (+0.36%) | 131,501 |
| 17 Oct 2019 | HKD | 70 | 70.25 | 69.6 | 70 | 70 | +0.6 (+0.86%) | 161,120 |
| 16 Oct 2019 | HKD | 71 | 71 | 69.05 | 69.4 | 69.4 | -0.95 (-1.35%) | 131,900 |
| 15 Oct 2019 | HKD | 70.45 | 70.75 | 69.35 | 70.35 | 70.35 | -0.5 (-0.71%) | 300,300 |
| 14 Oct 2019 | HKD | 67 | 71.5 | 67 | 70.85 | 70.85 | +4.15 (+6.22%) | 812,726 |
| 11 Oct 2019 | HKD | 66.55 | 66.7 | 64.8 | 66.7 | 66.7 | +0.75 (+1.14%) | 734,017 |
| 10 Oct 2019 | HKD | 64.95 | 65.95 | 63.9 | 65.95 | 65.95 | +1.95 (+3.05%) | 637,796 |
| 9 Oct 2019 | HKD | 64.7 | 65.05 | 63.95 | 64 | 64 | -1.65 (-2.51%) | 175,476 |
| 8 Oct 2019 | HKD | 64.5 | 66.3 | 64.5 | 65.65 | 65.65 | +0.2 (+0.31%) | 520,890 |
| 7 Oct 2019 | HKD | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 66.5 | 67.5 | 64.55 | 65.45 | 65.45 | -0.95 (-1.43%) | 329,740 |
| 3 Oct 2019 | HKD | 68 | 68 | 66 | 66.4 | 66.4 | -1.25 (-1.85%) | 386,851 |
| 2 Oct 2019 | HKD | 68.75 | 68.95 | 67.1 | 67.65 | 67.65 | -0.7 (-1.02%) | 211,100 |
| 1 Oct 2019 | HKD | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 0.0 (0.0%) | 0 |
