| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 9 Dec 2019 | HKD | 103.6 | 104.8 | 102.3 | 103.3 | 103.3 | -0.3 (-0.29%) | 11,509,290 |
| 6 Dec 2019 | HKD | 102.9 | 104.1 | 101.8 | 103.6 | 103.6 | +1.4 (+1.37%) | 13,377,930 |
| 5 Dec 2019 | HKD | 102 | 102.4 | 100 | 102.2 | 102.2 | +1.7 (+1.69%) | 13,361,160 |
| 4 Dec 2019 | HKD | 102 | 102.8 | 100.4 | 100.5 | 100.5 | -3.1 (-2.99%) | 22,543,510 |
| 3 Dec 2019 | HKD | 103.5 | 104.9 | 102.3 | 103.6 | 103.6 | -1.1 (-1.05%) | 15,868,970 |
| 2 Dec 2019 | HKD | 104 | 107.4 | 103.6 | 104.7 | 104.7 | +1.5 (+1.45%) | 16,459,891 |
| 29 Nov 2019 | HKD | 106.5 | 106.7 | 102.1 | 103.2 | 103.2 | -3.3 (-3.10%) | 29,051,570 |
| 28 Nov 2019 | HKD | 104.2 | 106.9 | 103.2 | 106.5 | 106.5 | +2.3 (+2.21%) | 20,796,270 |
| 27 Nov 2019 | HKD | 101.5 | 105.5 | 101.1 | 104.2 | 104.2 | +3.4 (+3.37%) | 36,943,621 |
| 26 Nov 2019 | HKD | 98.75 | 101.2 | 97.65 | 100.8 | 100.8 | +2.5 (+2.54%) | 35,316,738 |
| 25 Nov 2019 | HKD | 100 | 100.8 | 98.05 | 98.3 | 98.3 | +0.25 (+0.25%) | 24,765,279 |
| 22 Nov 2019 | HKD | 101.3 | 103.5 | 98 | 98.05 | 98.05 | +6.15 (+6.69%) | 75,214,898 |
| 21 Nov 2019 | HKD | 95.6 | 95.85 | 90.8 | 91.9 | 91.9 | -5.4 (-5.55%) | 34,271,129 |
| 20 Nov 2019 | HKD | 95.55 | 97.7 | 94.35 | 97.3 | 97.3 | +1.3 (+1.35%) | 11,958,530 |
| 19 Nov 2019 | HKD | 96.65 | 96.95 | 94.8 | 96 | 96 | -1.65 (-1.69%) | 16,938,949 |
| 18 Nov 2019 | HKD | 96.1 | 97.8 | 96.1 | 97.65 | 97.65 | +0.8 (+0.83%) | 11,899,480 |
| 15 Nov 2019 | HKD | 94 | 97.2 | 93.8 | 96.85 | 96.85 | +3.1 (+3.31%) | 19,431,000 |
| 14 Nov 2019 | HKD | 96 | 96 | 93.55 | 93.75 | 93.75 | -1.3 (-1.37%) | 11,676,330 |
| 13 Nov 2019 | HKD | 95 | 96.3 | 94.2 | 95.05 | 95.05 | -0.45 (-0.47%) | 11,302,060 |
| 12 Nov 2019 | HKD | 92 | 95.65 | 92 | 95.5 | 95.5 | +4.15 (+4.54%) | 19,863,000 |
| 11 Nov 2019 | HKD | 93.75 | 93.8 | 91 | 91.35 | 91.35 | -3.25 (-3.44%) | 25,487,090 |
