| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2019 | HKD | 98.5 | 100 | 95.8 | 97.15 | 97.15 | -1.25 (-1.27%) | 31,135,891 |
| 4 Nov 2019 | HKD | 94.8 | 99.25 | 93.9 | 98.4 | 98.4 | +4.6 (+4.90%) | 27,999,811 |
| 1 Nov 2019 | HKD | 94.15 | 94.4 | 92.1 | 93.8 | 93.8 | +0.15 (+0.16%) | 13,496,190 |
| 31 Oct 2019 | HKD | 93.6 | 96.1 | 93.15 | 93.65 | 93.65 | -0.35 (-0.37%) | 19,955,270 |
| 30 Oct 2019 | HKD | 91.4 | 94.15 | 91.1 | 94 | 94 | +2 (+2.17%) | 20,547,090 |
| 29 Oct 2019 | HKD | 93.45 | 93.9 | 90.6 | 92 | 92 | -1.7 (-1.81%) | 26,328,760 |
| 28 Oct 2019 | HKD | 92.8 | 97.15 | 92.5 | 93.7 | 93.7 | +3.15 (+3.48%) | 38,486,199 |
| 25 Oct 2019 | HKD | 88.15 | 92.5 | 88.15 | 90.55 | 90.55 | +1.95 (+2.20%) | 18,215,270 |
| 24 Oct 2019 | HKD | 89.85 | 90.3 | 87.85 | 88.6 | 88.6 | -0.4 (-0.45%) | 18,666,199 |
| 23 Oct 2019 | HKD | 89.85 | 91.5 | 87.55 | 89 | 89 | -1.55 (-1.71%) | 28,268,570 |
| 22 Oct 2019 | HKD | 95.65 | 95.75 | 89.95 | 90.55 | 90.55 | -6.2 (-6.41%) | 29,228,801 |
| 21 Oct 2019 | HKD | 93.55 | 97.4 | 93.25 | 96.75 | 96.75 | +4 (+4.31%) | 28,708,699 |
| 18 Oct 2019 | HKD | 89.95 | 93.2 | 89.95 | 92.75 | 92.75 | +1.85 (+2.04%) | 15,181,870 |
| 17 Oct 2019 | HKD | 90.75 | 93.45 | 89.2 | 90.9 | 90.9 | +0.45 (+0.50%) | 18,668,359 |
| 16 Oct 2019 | HKD | 90.25 | 90.8 | 88.4 | 90.45 | 90.45 | -0.3 (-0.33%) | 13,823,160 |
| 15 Oct 2019 | HKD | 87.5 | 91.2 | 87.1 | 90.75 | 90.75 | +2.75 (+3.13%) | 22,096,279 |
| 14 Oct 2019 | HKD | 87.5 | 88.7 | 85.9 | 88 | 88 | -0.45 (-0.51%) | 24,041,609 |
| 11 Oct 2019 | HKD | 91 | 91 | 87.4 | 88.45 | 88.45 | -2.7 (-2.96%) | 40,424,953 |
| 10 Oct 2019 | HKD | 88.6 | 93.65 | 88.5 | 91.15 | 91.15 | +1.7 (+1.90%) | 28,544,670 |
| 9 Oct 2019 | HKD | 88.55 | 89.55 | 86.8 | 89.45 | 89.45 | +0.45 (+0.51%) | 23,667,260 |
| 8 Oct 2019 | HKD | 85.25 | 89.25 | 84.9 | 89 | 89 | +4.3 (+5.08%) | 36,749,887 |
| 7 Oct 2019 | HKD | 84.7 | 84.7 | 84.7 | 84.7 | 84.7 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 82.85 | 85.05 | 82.05 | 84.7 | 84.7 | +2.3 (+2.79%) | 31,287,711 |
| 3 Oct 2019 | HKD | 82 | 83 | 81.1 | 82.4 | 82.4 | +0.9 (+1.10%) | 21,877,930 |
| 2 Oct 2019 | HKD | 79.55 | 82 | 79.45 | 81.5 | 81.5 | +1.4 (+1.75%) | 16,599,930 |
| 1 Oct 2019 | HKD | 80.1 | 80.1 | 80.1 | 80.1 | 80.1 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | HKD | 80.15 | 81.05 | 78.8 | 80.1 | 80.1 | -0.9 (-1.11%) | 21,639,090 |
| 27 Sep 2019 | HKD | 79.6 | 81.4 | 79 | 81 | 81 | +1.35 (+1.69%) | 30,693,189 |
| 26 Sep 2019 | HKD | 81 | 81.1 | 78.4 | 79.65 | 79.65 | +0.15 (+0.19%) | 19,871,439 |
| 25 Sep 2019 | HKD | 77.7 | 80.1 | 77.55 | 79.5 | 79.5 | +1.25 (+1.60%) | 24,436,449 |
