| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2019 | HKD | 24.1 | 24.2 | 23.15 | 23.35 | 23.35 | -0.5 (-2.10%) | 1,477,837 |
| 15 Nov 2019 | HKD | 23.55 | 24.4 | 23.35 | 23.85 | 23.85 | +0.25 (+1.06%) | 2,537,772 |
| 14 Nov 2019 | HKD | 24 | 24.05 | 23.45 | 23.6 | 23.6 | -0.45 (-1.87%) | 1,271,014 |
| 13 Nov 2019 | HKD | 24 | 24.1 | 23.6 | 24.05 | 24.05 | +0.05 (+0.21%) | 1,974,378 |
| 12 Nov 2019 | HKD | 24.25 | 24.5 | 23.95 | 24 | 24 | 0.0 (0.0%) | 1,721,385 |
| 11 Nov 2019 | HKD | 24.6 | 24.6 | 23.8 | 24 | 24 | -0.45 (-1.84%) | 3,551,870 |
| 8 Nov 2019 | HKD | 24.5 | 24.65 | 24.15 | 24.45 | 24.45 | +0.4 (+1.66%) | 1,614,565 |
| 7 Nov 2019 | HKD | 24.3 | 24.5 | 23.8 | 24.05 | 24.05 | -0.1 (-0.41%) | 3,222,260 |
| 6 Nov 2019 | HKD | 24.2 | 24.5 | 23.85 | 24.15 | 24.15 | -0.05 (-0.21%) | 2,149,934 |
| 5 Nov 2019 | HKD | 23.85 | 24.3 | 23.6 | 24.2 | 24.2 | +0.35 (+1.47%) | 4,194,354 |
| 4 Nov 2019 | HKD | 22.8 | 24 | 22.7 | 23.85 | 23.85 | +1.3 (+5.76%) | 6,725,964 |
| 1 Nov 2019 | HKD | 22 | 22.6 | 22 | 22.55 | 22.55 | +0.35 (+1.58%) | 10,142,104 |
| 31 Oct 2019 | HKD | 22.5 | 22.5 | 21.8 | 22.2 | 22.2 | +0.05 (+0.23%) | 2,324,600 |
| 30 Oct 2019 | HKD | 22.8 | 22.8 | 21.8 | 22.15 | 22.15 | -0.45 (-1.99%) | 1,139,000 |
| 29 Oct 2019 | HKD | 22.5 | 22.7 | 22.35 | 22.6 | 22.6 | +0.3 (+1.35%) | 947,770 |
| 28 Oct 2019 | HKD | 22.55 | 22.55 | 22.3 | 22.3 | 22.3 | 0.0 (0.0%) | 416,200 |
| 25 Oct 2019 | HKD | 22.3 | 22.4 | 22.15 | 22.3 | 22.3 | +0.1 (+0.45%) | 287,200 |
| 24 Oct 2019 | HKD | 22.35 | 22.35 | 21.8 | 22.2 | 22.2 | 0.0 (0.0%) | 511,092 |
| 23 Oct 2019 | HKD | 22 | 22.2 | 21.95 | 22.2 | 22.2 | -0.1 (-0.45%) | 366,036 |
| 22 Oct 2019 | HKD | 22.15 | 22.5 | 21.95 | 22.3 | 22.3 | +0.35 (+1.59%) | 1,076,150 |
| 21 Oct 2019 | HKD | 22.25 | 22.25 | 21.85 | 21.95 | 21.95 | -0.1 (-0.45%) | 4,057,200 |
| 18 Oct 2019 | HKD | 22.3 | 22.4 | 21.75 | 22.05 | 22.05 | -0.15 (-0.68%) | 3,710,500 |
| 17 Oct 2019 | HKD | 22.2 | 22.35 | 21.95 | 22.2 | 22.2 | -0.05 (-0.22%) | 1,123,600 |
| 16 Oct 2019 | HKD | 22.2 | 22.35 | 22 | 22.25 | 22.25 | +0.05 (+0.23%) | 479,600 |
| 15 Oct 2019 | HKD | 22.5 | 22.5 | 21.95 | 22.2 | 22.2 | -0.15 (-0.67%) | 794,800 |
| 14 Oct 2019 | HKD | 21.9 | 22.6 | 21.8 | 22.35 | 22.35 | +0.75 (+3.47%) | 1,912,800 |
| 11 Oct 2019 | HKD | 21.95 | 22.05 | 21.4 | 21.6 | 21.6 | 0.0 (0.0%) | 610,400 |
| 10 Oct 2019 | HKD | 21.6 | 21.85 | 21.15 | 21.6 | 21.6 | +0.2 (+0.93%) | 612,000 |
| 9 Oct 2019 | HKD | 21.7 | 21.7 | 21.1 | 21.4 | 21.4 | -0.05 (-0.23%) | 721,750 |
| 8 Oct 2019 | HKD | 21.6 | 21.95 | 21.3 | 21.45 | 21.45 | -0.05 (-0.23%) | 870,800 |
