| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2020 | HKD | 12.6 | 12.7 | 12.34 | 12.48 | 12.48 | -0.2 (-1.58%) | 5,865,826 |
| 3 Jan 2020 | HKD | 13.1 | 13.12 | 12.5 | 12.68 | 12.68 | -0.22 (-1.71%) | 7,595,739 |
| 2 Jan 2020 | HKD | 12.78 | 13.04 | 12.68 | 12.9 | 12.9 | +0.2 (+1.57%) | 5,995,441 |
| 31 Dec 2019 | HKD | 12.6 | 12.76 | 12.5 | 12.7 | 12.7 | -0.04 (-0.31%) | 3,928,252 |
| 30 Dec 2019 | HKD | 12.58 | 12.84 | 12.5 | 12.74 | 12.74 | +0.1 (+0.79%) | 3,536,087 |
| 27 Dec 2019 | HKD | 12.3 | 12.64 | 12.16 | 12.64 | 12.64 | +0.54 (+4.46%) | 7,520,208 |
| 25 Dec 2019 | HKD | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 12.18 | 12.32 | 12.04 | 12.1 | 12.1 | -0.16 (-1.31%) | 2,981,859 |
| 23 Dec 2019 | HKD | 12.22 | 12.34 | 12.08 | 12.26 | 12.26 | +0.08 (+0.66%) | 3,779,767 |
| 20 Dec 2019 | HKD | 12.12 | 12.34 | 12.04 | 12.18 | 12.18 | +0.08 (+0.66%) | 5,282,097 |
| 19 Dec 2019 | HKD | 12 | 12.46 | 11.92 | 12.1 | 12.1 | +0.14 (+1.17%) | 11,437,390 |
| 18 Dec 2019 | HKD | 11.7 | 11.98 | 11.7 | 11.96 | 11.96 | +0.18 (+1.53%) | 5,940,005 |
| 17 Dec 2019 | HKD | 11.8 | 11.84 | 11.58 | 11.78 | 11.78 | +0.02 (+0.17%) | 4,709,143 |
| 16 Dec 2019 | HKD | 11.24 | 11.8 | 11.22 | 11.76 | 11.76 | +0.42 (+3.70%) | 7,258,659 |
| 13 Dec 2019 | HKD | 11.66 | 11.82 | 11.3 | 11.34 | 11.34 | -0.32 (-2.74%) | 11,475,150 |
| 12 Dec 2019 | HKD | 11.84 | 11.86 | 11.58 | 11.66 | 11.66 | -0.12 (-1.02%) | 4,699,785 |
| 11 Dec 2019 | HKD | 11.68 | 11.94 | 11.64 | 11.78 | 11.78 | +0.06 (+0.51%) | 4,002,228 |
| 10 Dec 2019 | HKD | 11.78 | 12 | 11.68 | 11.72 | 11.72 | -0.06 (-0.51%) | 5,445,064 |
| 9 Dec 2019 | HKD | 11.42 | 11.86 | 11.42 | 11.78 | 11.78 | +0.38 (+3.33%) | 7,153,316 |
| 6 Dec 2019 | HKD | 11.4 | 11.5 | 11.24 | 11.4 | 11.4 | -0.06 (-0.52%) | 5,758,758 |
| 5 Dec 2019 | HKD | 11.84 | 11.84 | 11.36 | 11.46 | 11.46 | -0.16 (-1.38%) | 6,199,588 |
| 4 Dec 2019 | HKD | 11.68 | 11.76 | 11.4 | 11.62 | 11.62 | -0.22 (-1.86%) | 7,608,172 |
| 3 Dec 2019 | HKD | 11.72 | 11.98 | 11.66 | 11.84 | 11.84 | +0.06 (+0.51%) | 8,664,541 |
| 2 Dec 2019 | HKD | 11.42 | 11.8 | 11.38 | 11.78 | 11.78 | +0.58 (+5.18%) | 13,540,230 |
| 29 Nov 2019 | HKD | 11.38 | 11.46 | 11.12 | 11.2 | 11.2 | -0.18 (-1.58%) | 10,457,840 |
| 28 Nov 2019 | HKD | 11.4 | 11.4 | 11.16 | 11.38 | 11.38 | +0.02 (+0.18%) | 4,808,158 |
| 27 Nov 2019 | HKD | 11.26 | 11.36 | 11.18 | 11.36 | 11.36 | +0.14 (+1.25%) | 7,114,597 |
| 26 Nov 2019 | HKD | 11.2 | 11.44 | 11.12 | 11.22 | 11.22 | +0.04 (+0.36%) | 11,311,270 |
| 25 Nov 2019 | HKD | 10.7 | 11.26 | 10.7 | 11.18 | 11.18 | +0.52 (+4.88%) | 11,064,180 |
| 22 Nov 2019 | HKD | 10.76 | 10.86 | 10.46 | 10.66 | 10.66 | -0.06 (-0.56%) | 4,512,316 |
