| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | HKD | 10.5 | 10.5 | 10.28 | 10.32 | 10.32 | -0.02 (-0.19%) | 613,920 |
| 20 Dec 2019 | HKD | 10.28 | 10.42 | 10.2 | 10.34 | 10.34 | -0.08 (-0.77%) | 407,500 |
| 19 Dec 2019 | HKD | 10.46 | 10.7 | 10.14 | 10.42 | 10.42 | -0.04 (-0.38%) | 472,840 |
| 18 Dec 2019 | HKD | 10.6 | 11.14 | 10.4 | 10.46 | 10.46 | -0.14 (-1.32%) | 499,778 |
| 17 Dec 2019 | HKD | 10.44 | 10.7 | 10.44 | 10.6 | 10.6 | +0.2 (+1.92%) | 412,000 |
| 16 Dec 2019 | HKD | 10.32 | 10.6 | 10.12 | 10.4 | 10.4 | +0.1 (+0.97%) | 434,600 |
| 13 Dec 2019 | HKD | 10.22 | 10.38 | 10.18 | 10.3 | 10.3 | +0.18 (+1.78%) | 1,406,000 |
| 12 Dec 2019 | HKD | 10.06 | 10.2 | 10 | 10.12 | 10.12 | +0.16 (+1.61%) | 877,690 |
| 11 Dec 2019 | HKD | 10.4 | 10.4 | 9.85 | 9.96 | 9.96 | -0.44 (-4.23%) | 1,488,100 |
| 10 Dec 2019 | HKD | 10.5 | 10.64 | 10.3 | 10.4 | 10.4 | -0.1 (-0.95%) | 1,495,500 |
| 9 Dec 2019 | HKD | 10.72 | 10.72 | 10.44 | 10.5 | 10.5 | +0.14 (+1.35%) | 383,500 |
| 6 Dec 2019 | HKD | 10.54 | 10.7 | 10.22 | 10.36 | 10.36 | -0.08 (-0.77%) | 734,400 |
| 5 Dec 2019 | HKD | 10.62 | 10.66 | 10.42 | 10.44 | 10.44 | -0.18 (-1.69%) | 359,300 |
| 4 Dec 2019 | HKD | 10.8 | 10.84 | 10.5 | 10.62 | 10.62 | -0.2 (-1.85%) | 521,000 |
| 3 Dec 2019 | HKD | 10.74 | 10.92 | 10.74 | 10.82 | 10.82 | -0.02 (-0.18%) | 227,000 |
| 2 Dec 2019 | HKD | 10.9 | 10.98 | 10.74 | 10.84 | 10.84 | -0.06 (-0.55%) | 205,000 |
| 29 Nov 2019 | HKD | 11.1 | 11.1 | 10.78 | 10.9 | 10.9 | -0.2 (-1.80%) | 6,359,000 |
| 28 Nov 2019 | HKD | 11.38 | 11.38 | 11.04 | 11.1 | 11.1 | -0.28 (-2.46%) | 363,000 |
| 27 Nov 2019 | HKD | 11.12 | 11.4 | 11.12 | 11.38 | 11.38 | +0.2 (+1.79%) | 296,800 |
| 26 Nov 2019 | HKD | 11.36 | 11.4 | 11.12 | 11.18 | 11.18 | -0.18 (-1.58%) | 446,500 |
| 25 Nov 2019 | HKD | 11.32 | 11.44 | 11.06 | 11.36 | 11.36 | +0.2 (+1.79%) | 388,500 |
| 22 Nov 2019 | HKD | 11.08 | 11.3 | 11.08 | 11.16 | 11.16 | 0.0 (0.0%) | 348,500 |
| 21 Nov 2019 | HKD | 11.08 | 11.46 | 11.02 | 11.16 | 11.16 | -0.24 (-2.11%) | 352,403 |
| 20 Nov 2019 | HKD | 11.3 | 11.56 | 11.28 | 11.4 | 11.4 | -0.02 (-0.18%) | 699,750 |
| 19 Nov 2019 | HKD | 11.2 | 11.44 | 11.08 | 11.42 | 11.42 | +0.32 (+2.88%) | 608,672 |
| 18 Nov 2019 | HKD | 10.94 | 11.1 | 10.8 | 11.1 | 11.1 | +0.34 (+3.16%) | 183,160 |
| 15 Nov 2019 | HKD | 10.98 | 11 | 10.6 | 10.76 | 10.76 | -0.3 (-2.71%) | 411,000 |
| 14 Nov 2019 | HKD | 11.24 | 11.42 | 10.84 | 11.06 | 11.06 | +0.02 (+0.18%) | 274,500 |
| 13 Nov 2019 | HKD | 11.04 | 11.16 | 10.8 | 11.04 | 11.04 | -0.04 (-0.36%) | 718,500 |
| 12 Nov 2019 | HKD | 11.02 | 11.14 | 11.02 | 11.08 | 11.08 | +0.04 (+0.36%) | 1,164,240 |
