| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2019 | HKD | 24.4 | 24.4 | 23.8 | 24.1 | 24.1 | -0.25 (-1.03%) | 3,224,000 |
| 17 Dec 2019 | HKD | 23.55 | 24.4 | 23.55 | 24.35 | 24.35 | +1 (+4.28%) | 5,157,945 |
| 16 Dec 2019 | HKD | 23.55 | 23.9 | 23.3 | 23.35 | 23.35 | -0.2 (-0.85%) | 3,103,915 |
| 13 Dec 2019 | HKD | 23.95 | 23.95 | 23.1 | 23.55 | 23.55 | +0.05 (+0.21%) | 1,796,775 |
| 12 Dec 2019 | HKD | 23.55 | 23.9 | 23.35 | 23.5 | 23.5 | -0.05 (-0.21%) | 1,602,718 |
| 11 Dec 2019 | HKD | 23.45 | 23.55 | 23.1 | 23.55 | 23.55 | +0.4 (+1.73%) | 1,742,000 |
| 10 Dec 2019 | HKD | 22.9 | 23.2 | 22.8 | 23.15 | 23.15 | +0.45 (+1.98%) | 1,422,000 |
| 9 Dec 2019 | HKD | 23.35 | 23.35 | 22.55 | 22.7 | 22.7 | -0.6 (-2.58%) | 3,375,324 |
| 6 Dec 2019 | HKD | 23.1 | 23.45 | 23.1 | 23.3 | 23.3 | +0.2 (+0.87%) | 5,030,100 |
| 5 Dec 2019 | HKD | 23.6 | 23.6 | 22.95 | 23.1 | 23.1 | +0.1 (+0.43%) | 2,261,000 |
| 4 Dec 2019 | HKD | 23.3 | 23.35 | 22.9 | 23 | 23 | -0.4 (-1.71%) | 3,073,540 |
| 3 Dec 2019 | HKD | 23 | 23.5 | 23 | 23.4 | 23.4 | +0.4 (+1.74%) | 1,850,040 |
| 2 Dec 2019 | HKD | 23 | 23.2 | 22.6 | 23 | 23 | -0.1 (-0.43%) | 7,819,000 |
| 29 Nov 2019 | HKD | 24.7 | 24.85 | 22.9 | 23.1 | 23.1 | -1.8 (-7.23%) | 4,956,808 |
| 28 Nov 2019 | HKD | 24.95 | 25.1 | 24.4 | 24.9 | 24.9 | +0.05 (+0.20%) | 4,862,000 |
| 27 Nov 2019 | HKD | 25.1 | 25.45 | 24.75 | 24.85 | 24.85 | -0.6 (-2.36%) | 2,932,000 |
| 26 Nov 2019 | HKD | 25.4 | 25.9 | 24.6 | 25.45 | 25.45 | +0.1 (+0.39%) | 41,543,506 |
| 25 Nov 2019 | HKD | 26.35 | 26.5 | 25.2 | 25.35 | 25.35 | -0.85 (-3.24%) | 5,411,090 |
| 22 Nov 2019 | HKD | 25.9 | 26.5 | 25.5 | 26.2 | 26.2 | +0.3 (+1.16%) | 4,377,900 |
| 21 Nov 2019 | HKD | 25.5 | 26.05 | 25 | 25.9 | 25.9 | +0.15 (+0.58%) | 2,920,000 |
| 20 Nov 2019 | HKD | 26 | 26.35 | 25.65 | 25.75 | 25.75 | -0.3 (-1.15%) | 2,858,000 |
| 19 Nov 2019 | HKD | 25.25 | 26.35 | 25.25 | 26.05 | 26.05 | +0.65 (+2.56%) | 5,357,437 |
| 18 Nov 2019 | HKD | 25 | 25.6 | 24.9 | 25.4 | 25.4 | +0.3 (+1.20%) | 4,077,670 |
| 15 Nov 2019 | HKD | 24.4 | 25.2 | 24.25 | 25.1 | 25.1 | +0.7 (+2.87%) | 3,027,500 |
| 14 Nov 2019 | HKD | 24.8 | 25 | 24.25 | 24.4 | 24.4 | -0.1 (-0.41%) | 2,959,000 |
| 13 Nov 2019 | HKD | 24.1 | 24.7 | 23.9 | 24.5 | 24.5 | +0.35 (+1.45%) | 3,482,000 |
| 12 Nov 2019 | HKD | 24.35 | 24.45 | 23.55 | 24.15 | 24.15 | +0.15 (+0.63%) | 3,242,000 |
| 11 Nov 2019 | HKD | 25 | 25.15 | 23.7 | 24 | 24 | -1.2 (-4.76%) | 5,839,000 |
| 8 Nov 2019 | HKD | 25.05 | 25.7 | 24.85 | 25.2 | 25.2 | +0.45 (+1.82%) | 10,336,400 |
| 7 Nov 2019 | HKD | 24.4 | 24.95 | 24.1 | 24.75 | 24.75 | +0.45 (+1.85%) | 3,079,588 |
