| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | HKD | 12.1 | 12.2 | 12.1 | 12.2 | 12.2 | 0.0 (0.0%) | 10,446 |
| 2 Jan 2020 | HKD | 12.14 | 12.22 | 12.1 | 12.2 | 12.2 | +0.08 (+0.66%) | 33,871 |
| 31 Dec 2019 | HKD | 12.1 | 12.12 | 12.1 | 12.12 | 12.12 | +0.02 (+0.17%) | 46,515 |
| 30 Dec 2019 | HKD | 12.16 | 12.18 | 12.1 | 12.1 | 12.1 | -0.02 (-0.17%) | 62,565 |
| 27 Dec 2019 | HKD | 12.12 | 12.12 | 12.1 | 12.12 | 12.12 | 0.0 (0.0%) | 48,815 |
| 25 Dec 2019 | HKD | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 12.14 | 12.26 | 12.1 | 12.12 | 12.12 | -0.1 (-0.82%) | 7,575 |
| 23 Dec 2019 | HKD | 12.3 | 12.3 | 12.16 | 12.22 | 12.22 | +0.1 (+0.83%) | 11,300 |
| 20 Dec 2019 | HKD | 12.22 | 12.22 | 12.1 | 12.12 | 12.12 | -0.08 (-0.66%) | 29,840 |
| 19 Dec 2019 | HKD | 12.18 | 12.2 | 12.12 | 12.2 | 12.2 | +0.04 (+0.33%) | 28,360 |
| 18 Dec 2019 | HKD | 12.1 | 12.2 | 12.1 | 12.16 | 12.16 | +0.06 (+0.50%) | 99,870 |
| 17 Dec 2019 | HKD | 12.14 | 12.22 | 12.1 | 12.1 | 12.1 | -0.02 (-0.17%) | 60,808 |
| 16 Dec 2019 | HKD | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.0 (0.0%) | 176 |
| 13 Dec 2019 | HKD | 12.1 | 12.2 | 11.94 | 12.12 | 12.12 | 0.0 (0.0%) | 186,255 |
| 12 Dec 2019 | HKD | 12.14 | 12.18 | 12.12 | 12.12 | 12.12 | -0.06 (-0.49%) | 38,760 |
| 11 Dec 2019 | HKD | 12.18 | 12.2 | 12.14 | 12.18 | 12.18 | 0.0 (0.0%) | 46,000 |
| 10 Dec 2019 | HKD | 12.18 | 12.18 | 12.1 | 12.18 | 12.18 | +0.02 (+0.16%) | 884,953 |
| 9 Dec 2019 | HKD | 12.12 | 12.2 | 12.06 | 12.16 | 12.16 | +0.06 (+0.50%) | 425,300 |
| 6 Dec 2019 | HKD | 12.12 | 12.2 | 12.1 | 12.1 | 12.1 | 0.0 (0.0%) | 149,093 |
| 5 Dec 2019 | HKD | 12 | 12.2 | 11.96 | 12.1 | 12.1 | 0.0 (0.0%) | 80,059 |
| 4 Dec 2019 | HKD | 12.06 | 12.1 | 12 | 12.1 | 12.1 | -0.02 (-0.17%) | 163,700 |
| 3 Dec 2019 | HKD | 12 | 12.18 | 11.86 | 12.12 | 12.12 | +0.14 (+1.17%) | 4,089,820 |
| 2 Dec 2019 | HKD | 11.98 | 12 | 11.98 | 11.98 | 11.98 | -0.02 (-0.17%) | 12,011 |
| 29 Nov 2019 | HKD | 11.78 | 12 | 11.78 | 12 | 12 | +0.06 (+0.50%) | 29,100 |
| 28 Nov 2019 | HKD | 11.6 | 11.94 | 11.6 | 11.94 | 11.94 | +0.02 (+0.17%) | 20,990 |
| 27 Nov 2019 | HKD | 11.8 | 11.92 | 11.34 | 11.92 | 11.92 | -0.04 (-0.33%) | 22,837 |
| 26 Nov 2019 | HKD | 11.82 | 11.96 | 11.82 | 11.96 | 11.96 | -0.04 (-0.33%) | 57,000 |
| 25 Nov 2019 | HKD | 11.9 | 12 | 11.9 | 12 | 12 | +0.04 (+0.33%) | 83,716 |
| 22 Nov 2019 | HKD | 11.9 | 12.04 | 11.78 | 11.96 | 11.96 | -0.02 (-0.17%) | 98,176 |
| 21 Nov 2019 | HKD | 12 | 12.14 | 11.98 | 11.98 | 11.98 | -0.02 (-0.17%) | 74,985 |
