| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2019 | HKD | 23.55 | 23.85 | 23.5 | 23.85 | 23.85 | +0.45 (+1.92%) | 1,182,900 |
| 30 Dec 2019 | HKD | 24.05 | 24.05 | 23.2 | 23.4 | 23.4 | -0.4 (-1.68%) | 2,958,900 |
| 27 Dec 2019 | HKD | 23.75 | 24.1 | 23.6 | 23.8 | 23.8 | 0.0 (0.0%) | 684,952 |
| 25 Dec 2019 | HKD | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 23.5 | 23.85 | 23.35 | 23.8 | 23.8 | +0.25 (+1.06%) | 355,200 |
| 23 Dec 2019 | HKD | 24.15 | 24.35 | 23.35 | 23.55 | 23.55 | -0.35 (-1.46%) | 1,535,056 |
| 20 Dec 2019 | HKD | 24 | 24.25 | 23.45 | 23.9 | 23.9 | -0.3 (-1.24%) | 2,814,100 |
| 19 Dec 2019 | HKD | 24.3 | 24.3 | 23.95 | 24.2 | 24.2 | 0.0 (0.0%) | 909,492 |
| 18 Dec 2019 | HKD | 24.4 | 24.4 | 23.65 | 24.2 | 24.2 | +0.1 (+0.41%) | 1,294,740 |
| 17 Dec 2019 | HKD | 24.25 | 24.3 | 23.8 | 24.1 | 24.1 | +0.15 (+0.63%) | 1,531,600 |
| 16 Dec 2019 | HKD | 24.1 | 24.35 | 23.85 | 23.95 | 23.95 | -0.15 (-0.62%) | 2,237,900 |
| 13 Dec 2019 | HKD | 23.75 | 24.3 | 23.7 | 24.1 | 24.1 | +0.4 (+1.69%) | 3,735,798 |
| 12 Dec 2019 | HKD | 23.95 | 24 | 23.55 | 23.7 | 23.7 | +0.05 (+0.21%) | 985,262 |
| 11 Dec 2019 | HKD | 23.25 | 24.1 | 23.25 | 23.65 | 23.65 | +0.2 (+0.85%) | 1,164,400 |
| 10 Dec 2019 | HKD | 23.35 | 23.55 | 23.15 | 23.45 | 23.45 | +0.15 (+0.64%) | 439,791 |
| 9 Dec 2019 | HKD | 22.8 | 23.4 | 22.8 | 23.3 | 23.3 | +0.45 (+1.97%) | 1,087,000 |
| 6 Dec 2019 | HKD | 22.8 | 23.15 | 22.8 | 22.85 | 22.85 | -0.05 (-0.22%) | 1,586,355 |
| 5 Dec 2019 | HKD | 22.9 | 23.1 | 22.75 | 22.9 | 22.9 | -0.05 (-0.22%) | 1,174,400 |
| 4 Dec 2019 | HKD | 23.35 | 23.35 | 22.7 | 22.95 | 22.95 | -0.2 (-0.86%) | 430,400 |
| 3 Dec 2019 | HKD | 23 | 23.35 | 22.6 | 23.15 | 23.15 | 0.0 (0.0%) | 863,260 |
| 2 Dec 2019 | HKD | 23.4 | 23.5 | 23.05 | 23.15 | 23.15 | +0.05 (+0.22%) | 535,200 |
| 29 Nov 2019 | HKD | 23.2 | 23.4 | 23 | 23.1 | 23.1 | -0.3 (-1.28%) | 795,864 |
| 28 Nov 2019 | HKD | 23.5 | 23.5 | 23.05 | 23.4 | 23.4 | +0.05 (+0.21%) | 658,696 |
| 27 Nov 2019 | HKD | 23.75 | 23.85 | 22.9 | 23.35 | 23.35 | -0.15 (-0.64%) | 2,688,400 |
| 26 Nov 2019 | HKD | 23.45 | 24.05 | 23.25 | 23.5 | 23.5 | +0.1 (+0.43%) | 6,065,841 |
| 25 Nov 2019 | HKD | 23.2 | 23.75 | 23 | 23.4 | 23.4 | +0.1 (+0.43%) | 1,407,700 |
| 22 Nov 2019 | HKD | 23.2 | 23.35 | 23.1 | 23.3 | 23.3 | +0.2 (+0.87%) | 1,126,500 |
| 21 Nov 2019 | HKD | 23.1 | 23.35 | 22.7 | 23.1 | 23.1 | -0.05 (-0.22%) | 1,627,787 |
| 20 Nov 2019 | HKD | 23.2 | 23.35 | 22.9 | 23.15 | 23.15 | -0.1 (-0.43%) | 1,562,896 |
| 19 Nov 2019 | HKD | 23.35 | 23.35 | 23.1 | 23.25 | 23.25 | -0.1 (-0.43%) | 1,462,490 |
