| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2019 | HKD | 31.85 | 31.85 | 31.55 | 31.55 | 31.55 | -0.35 (-1.10%) | 242,100 |
| 13 Nov 2019 | HKD | 32.05 | 32.1 | 31.9 | 31.9 | 31.9 | -0.45 (-1.39%) | 177,900 |
| 12 Nov 2019 | HKD | 32.15 | 32.35 | 32.15 | 32.35 | 32.35 | +0.3 (+0.94%) | 42,000 |
| 11 Nov 2019 | HKD | 32.7 | 32.7 | 31.9 | 32.05 | 32.05 | -0.65 (-1.99%) | 109,900 |
| 8 Nov 2019 | HKD | 32.75 | 32.75 | 32.7 | 32.7 | 32.7 | -0.05 (-0.15%) | 10,000 |
| 7 Nov 2019 | HKD | 32.55 | 32.9 | 32.3 | 32.75 | 32.75 | +0.3 (+0.92%) | 128,840 |
| 6 Nov 2019 | HKD | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.15 (-0.46%) | 500 |
| 5 Nov 2019 | HKD | 32.6 | 32.6 | 32.6 | 32.6 | 32.6 | +0.35 (+1.09%) | 300 |
| 4 Nov 2019 | HKD | 32.05 | 32.25 | 32.05 | 32.25 | 32.25 | +0.55 (+1.74%) | 110,500 |
| 1 Nov 2019 | HKD | 31.45 | 31.7 | 31.45 | 31.7 | 31.7 | +0.15 (+0.48%) | 30,000 |
| 31 Oct 2019 | HKD | 31.45 | 31.7 | 31.45 | 31.55 | 31.55 | +0.25 (+0.80%) | 110,600 |
| 30 Oct 2019 | HKD | 31.3 | 31.3 | 31.3 | 31.3 | 31.3 | -0.3 (-0.95%) | 30,000 |
| 29 Oct 2019 | HKD | 31.65 | 31.65 | 31.6 | 31.6 | 31.6 | +0.1 (+0.32%) | 89,800 |
| 28 Oct 2019 | HKD | 31.25 | 31.55 | 31.25 | 31.5 | 31.5 | +0.25 (+0.80%) | 50,000 |
| 25 Oct 2019 | HKD | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | +0.15 (+0.48%) | 100 |
| 24 Oct 2019 | HKD | 30.95 | 31.1 | 30.95 | 31.1 | 31.1 | +0.3 (+0.97%) | 239,600 |
| 23 Oct 2019 | HKD | 31.05 | 31.05 | 30.8 | 30.8 | 30.8 | -0.5 (-1.60%) | 20,800 |
| 22 Oct 2019 | HKD | 31.35 | 31.35 | 31.3 | 31.3 | 31.3 | +0.15 (+0.48%) | 90,000 |
| 21 Oct 2019 | HKD | 31.2 | 31.2 | 31.1 | 31.15 | 31.15 | -0.25 (-0.80%) | 119,500 |
| 18 Oct 2019 | HKD | 31.6 | 31.6 | 31.4 | 31.4 | 31.4 | +0.05 (+0.16%) | 130,400 |
| 17 Oct 2019 | HKD | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.0 (0.0%) | 0 |
| 16 Oct 2019 | HKD | 31.4 | 31.4 | 31.3 | 31.35 | 31.35 | +0.05 (+0.16%) | 89,900 |
| 15 Oct 2019 | HKD | 31.3 | 31.3 | 31.3 | 31.3 | 31.3 | 0.0 (0.0%) | 0 |
| 14 Oct 2019 | HKD | 31.1 | 31.3 | 31.05 | 31.3 | 31.3 | +0.5 (+1.62%) | 51,000 |
| 11 Oct 2019 | HKD | 30.6 | 30.9 | 30.6 | 30.8 | 30.8 | +0.55 (+1.82%) | 309,400 |
| 10 Oct 2019 | HKD | 30.05 | 30.25 | 30.05 | 30.25 | 30.25 | +0.3 (+1.00%) | 59,900 |
| 9 Oct 2019 | HKD | 30.1 | 30.1 | 29.95 | 29.95 | 29.95 | -0.45 (-1.48%) | 31,697 |
| 8 Oct 2019 | HKD | 30.6 | 30.6 | 30.4 | 30.4 | 30.4 | +0.15 (+0.50%) | 4,900 |
| 7 Oct 2019 | HKD | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 30.25 | 30.35 | 30.25 | 30.25 | 30.25 | +0.05 (+0.17%) | 36,200 |
