| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | HKD | 1.93 | 1.96 | 1.9 | 1.9 | 1.8984 | -0.01 (-0.52%) | 4,728,478 |
| 19 Dec 2019 | HKD | 1.94 | 1.94 | 1.91 | 1.91 | 1.9084 | -0.03 (-1.55%) | 1,066,877 |
| 18 Dec 2019 | HKD | 1.92 | 1.95 | 1.9 | 1.94 | 1.9384 | +0.01 (+0.52%) | 2,707,960 |
| 17 Dec 2019 | HKD | 1.95 | 1.95 | 1.91 | 1.93 | 1.9284 | -0.01 (-0.52%) | 3,302,717 |
| 16 Dec 2019 | HKD | 1.97 | 1.97 | 1.92 | 1.94 | 1.9384 | -0.02 (-1.02%) | 1,134,933 |
| 13 Dec 2019 | HKD | 1.96 | 1.97 | 1.94 | 1.96 | 1.9584 | 0.0 (0.0%) | 2,281,885 |
| 12 Dec 2019 | HKD | 1.94 | 1.96 | 1.92 | 1.96 | 1.9584 | +0.02 (+1.03%) | 733,003 |
| 11 Dec 2019 | HKD | 1.95 | 1.96 | 1.94 | 1.94 | 1.9384 | 0.0 (0.0%) | 770,634 |
| 10 Dec 2019 | HKD | 1.94 | 1.97 | 1.94 | 1.94 | 1.9384 | 0.0 (0.0%) | 1,116,918 |
| 9 Dec 2019 | HKD | 1.94 | 1.95 | 1.94 | 1.94 | 1.9384 | 0.0 (0.0%) | 98,080 |
| 6 Dec 2019 | HKD | 1.92 | 1.94 | 1.92 | 1.94 | 1.9384 | +0.03 (+1.57%) | 91,594 |
| 5 Dec 2019 | HKD | 1.91 | 1.93 | 1.91 | 1.91 | 1.9084 | 0.0 (0.0%) | 1,190,979 |
| 4 Dec 2019 | HKD | 1.92 | 1.93 | 1.89 | 1.91 | 1.9084 | -0.04 (-2.05%) | 852,701 |
| 3 Dec 2019 | HKD | 1.91 | 1.96 | 1.91 | 1.95 | 1.9484 | +0.04 (+2.09%) | 1,571,292 |
| 2 Dec 2019 | HKD | 1.93 | 1.93 | 1.9 | 1.91 | 1.9084 | -0.02 (-1.04%) | 928,964 |
| 29 Nov 2019 | HKD | 1.93 | 1.94 | 1.91 | 1.93 | 1.9284 | -0.01 (-0.52%) | 1,010,831 |
| 28 Nov 2019 | HKD | 1.94 | 1.95 | 1.93 | 1.94 | 1.9384 | 0.0 (0.0%) | 1,707,404 |
| 27 Nov 2019 | HKD | 1.98 | 1.98 | 1.92 | 1.94 | 1.9384 | 0.0 (0.0%) | 2,910,394 |
| 26 Nov 2019 | HKD | 1.95 | 1.96 | 1.94 | 1.94 | 1.9384 | -0.022 (-1.10%) | 726,360 |
| 25 Nov 2019 | HKD | 2.0016 | 2.0117 | 1.9516 | 1.9616 | 1.96 | -0.04 (-2.00%) | 2,740,000 |
| 22 Nov 2019 | HKD | 2.0016 | 2.0016 | 1.9816 | 2.0016 | 2 | +0.01 (+0.50%) | 1,413,000 |
| 21 Nov 2019 | HKD | 1.9916 | 2.0016 | 1.9716 | 1.9916 | 1.99 | 0.0 (0.0%) | 1,155,091 |
| 20 Nov 2019 | HKD | 1.9316 | 1.9916 | 1.9316 | 1.9916 | 1.99 | +0.05 (+2.58%) | 2,688,000 |
| 19 Nov 2019 | HKD | 1.9516 | 1.9516 | 1.9416 | 1.9416 | 1.94 | 0.0 (0.0%) | 2,105,205 |
| 18 Nov 2019 | HKD | 1.9316 | 1.9516 | 1.9216 | 1.9416 | 1.94 | +0.01 (+0.52%) | 3,010,000 |
| 15 Nov 2019 | HKD | 1.9516 | 1.9516 | 1.9216 | 1.9316 | 1.93 | -0.02 (-1.02%) | 312,000 |
| 14 Nov 2019 | HKD | 1.9516 | 1.9616 | 1.9516 | 1.9516 | 1.95 | -0.01 (-0.51%) | 320,000 |
| 13 Nov 2019 | HKD | 1.9316 | 1.9816 | 1.9316 | 1.9616 | 1.96 | +0.02 (+1.03%) | 3,422,984 |
| 12 Nov 2019 | HKD | 1.9416 | 1.9616 | 1.9216 | 1.9416 | 1.94 | -0.01 (-0.51%) | 1,874,000 |
| 11 Nov 2019 | HKD | 1.9316 | 1.9516 | 1.9316 | 1.9516 | 1.95 | +0.02 (+1.04%) | 4,832,000 |
