| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | HKD | 105.8 | 109.5 | 105.2 | 108.3 | 108.3 | +2.5 (+2.36%) | 23,890,939 |
| 21 Jan 2020 | HKD | 110.4 | 110.4 | 105.2 | 105.8 | 105.8 | -4.8 (-4.34%) | 34,056,512 |
| 20 Jan 2020 | HKD | 111.8 | 112.7 | 110.2 | 110.6 | 110.6 | -1.3 (-1.16%) | 14,254,050 |
| 17 Jan 2020 | HKD | 110.6 | 111.9 | 109.2 | 111.9 | 111.9 | -0.4 (-0.36%) | 23,800,539 |
| 16 Jan 2020 | HKD | 112.6 | 113 | 110.9 | 112.3 | 112.3 | -1.8 (-1.58%) | 21,980,170 |
| 15 Jan 2020 | HKD | 112 | 114.5 | 112 | 114.1 | 114.1 | +1.8 (+1.60%) | 15,959,910 |
| 14 Jan 2020 | HKD | 114.2 | 116 | 111.5 | 112.3 | 112.3 | -0.8 (-0.71%) | 24,724,051 |
| 13 Jan 2020 | HKD | 109.2 | 113.9 | 108.5 | 113.1 | 113.1 | +3.5 (+3.19%) | 25,155,689 |
| 10 Jan 2020 | HKD | 108 | 110.5 | 107.9 | 109.6 | 109.6 | +1.2 (+1.11%) | 15,634,830 |
| 9 Jan 2020 | HKD | 108 | 109.1 | 106.7 | 108.4 | 108.4 | +2 (+1.88%) | 19,103,000 |
| 8 Jan 2020 | HKD | 108.9 | 110.1 | 104.9 | 106.4 | 106.4 | -4 (-3.62%) | 33,875,922 |
| 7 Jan 2020 | HKD | 108.5 | 112.4 | 108.5 | 110.4 | 110.4 | +0.9 (+0.82%) | 23,744,189 |
| 6 Jan 2020 | HKD | 104.1 | 110.9 | 103.2 | 109.5 | 109.5 | +5.3 (+5.09%) | 28,660,330 |
| 3 Jan 2020 | HKD | 105 | 106.5 | 103.1 | 104.2 | 104.2 | +0.7 (+0.68%) | 13,356,110 |
| 2 Jan 2020 | HKD | 102 | 104.1 | 101.4 | 103.5 | 103.5 | +1.6 (+1.57%) | 14,288,070 |
| 31 Dec 2019 | HKD | 102.5 | 102.5 | 100.6 | 101.9 | 101.9 | -0.6 (-0.59%) | 7,805,602 |
| 30 Dec 2019 | HKD | 102.4 | 103.9 | 101.7 | 102.5 | 102.5 | -0.2 (-0.19%) | 11,994,440 |
| 27 Dec 2019 | HKD | 102.5 | 103.2 | 100.9 | 102.7 | 102.7 | +0.4 (+0.39%) | 16,741,119 |
| 25 Dec 2019 | HKD | 102.3 | 102.3 | 102.3 | 102.3 | 102.3 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 100.3 | 103.7 | 100.3 | 102.3 | 102.3 | +1.3 (+1.29%) | 7,841,205 |
| 23 Dec 2019 | HKD | 101.4 | 102.1 | 100.2 | 101 | 101 | -1 (-0.98%) | 14,951,260 |
| 20 Dec 2019 | HKD | 102.5 | 103.3 | 100.8 | 102 | 102 | -1.5 (-1.45%) | 16,487,100 |
| 19 Dec 2019 | HKD | 102.9 | 103.9 | 101.6 | 103.5 | 103.5 | +0.4 (+0.39%) | 11,110,340 |
| 18 Dec 2019 | HKD | 104.5 | 105 | 102.8 | 103.1 | 103.1 | -1.4 (-1.34%) | 15,894,390 |
| 17 Dec 2019 | HKD | 102.8 | 105.5 | 102 | 104.5 | 104.5 | +2.2 (+2.15%) | 20,752,131 |
| 16 Dec 2019 | HKD | 101.3 | 103.4 | 100 | 102.3 | 102.3 | +1.2 (+1.19%) | 14,800,760 |
| 13 Dec 2019 | HKD | 101.5 | 102.2 | 99.75 | 101.1 | 101.1 | +0.9 (+0.90%) | 18,973,660 |
| 12 Dec 2019 | HKD | 102 | 103 | 99.8 | 100.2 | 100.2 | -1.5 (-1.47%) | 13,946,340 |
| 11 Dec 2019 | HKD | 101.5 | 101.7 | 98.7 | 101.7 | 101.7 | +0.7 (+0.69%) | 18,225,961 |
| 10 Dec 2019 | HKD | 102.4 | 102.9 | 100 | 101 | 101 | -2.3 (-2.23%) | 19,245,420 |
