| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | HKD | 4.78 | 4.79 | 4.72 | 4.75 | 4.75 | 0.0 (0.0%) | 12,121,620 |
| 20 Dec 2019 | HKD | 4.83 | 4.84 | 4.74 | 4.75 | 4.75 | -0.07 (-1.45%) | 22,317,641 |
| 19 Dec 2019 | HKD | 4.85 | 4.86 | 4.77 | 4.82 | 4.82 | -0.05 (-1.03%) | 13,418,080 |
| 18 Dec 2019 | HKD | 4.91 | 4.93 | 4.82 | 4.87 | 4.87 | -0.02 (-0.41%) | 19,214,990 |
| 17 Dec 2019 | HKD | 4.78 | 4.9 | 4.76 | 4.89 | 4.89 | +0.19 (+4.04%) | 35,308,422 |
| 16 Dec 2019 | HKD | 4.72 | 4.75 | 4.69 | 4.7 | 4.7 | -0.04 (-0.84%) | 11,964,000 |
| 13 Dec 2019 | HKD | 4.71 | 4.76 | 4.66 | 4.74 | 4.74 | +0.09 (+1.94%) | 30,897,949 |
| 12 Dec 2019 | HKD | 4.58 | 4.66 | 4.57 | 4.65 | 4.65 | +0.07 (+1.53%) | 19,081,381 |
| 11 Dec 2019 | HKD | 4.52 | 4.59 | 4.5 | 4.58 | 4.58 | +0.04 (+0.88%) | 10,151,040 |
| 10 Dec 2019 | HKD | 4.53 | 4.56 | 4.5 | 4.54 | 4.54 | -0.03 (-0.66%) | 12,970,270 |
| 9 Dec 2019 | HKD | 4.55 | 4.61 | 4.52 | 4.57 | 4.57 | +0.01 (+0.22%) | 24,910,490 |
| 6 Dec 2019 | HKD | 4.49 | 4.56 | 4.45 | 4.56 | 4.56 | +0.09 (+2.01%) | 68,462,578 |
| 5 Dec 2019 | HKD | 4.52 | 4.56 | 4.45 | 4.47 | 4.47 | -0.01 (-0.22%) | 22,463,000 |
| 4 Dec 2019 | HKD | 4.57 | 4.57 | 4.48 | 4.48 | 4.48 | -0.1 (-2.18%) | 20,763,641 |
| 3 Dec 2019 | HKD | 4.68 | 4.68 | 4.51 | 4.58 | 4.58 | 0.0 (0.0%) | 16,913,570 |
| 2 Dec 2019 | HKD | 4.57 | 4.64 | 4.55 | 4.58 | 4.58 | 0.0 (0.0%) | 12,493,840 |
| 29 Nov 2019 | HKD | 4.67 | 4.69 | 4.57 | 4.58 | 4.58 | -0.09 (-1.93%) | 20,747,000 |
| 28 Nov 2019 | HKD | 4.67 | 4.73 | 4.67 | 4.67 | 4.67 | -0.06 (-1.27%) | 11,004,040 |
| 27 Nov 2019 | HKD | 4.76 | 4.77 | 4.67 | 4.73 | 4.73 | -0.03 (-0.63%) | 13,439,730 |
| 26 Nov 2019 | HKD | 4.82 | 4.99 | 4.76 | 4.76 | 4.76 | -0.08 (-1.65%) | 23,902,980 |
| 25 Nov 2019 | HKD | 4.64 | 4.85 | 4.64 | 4.84 | 4.84 | +0.24 (+5.22%) | 25,699,350 |
| 22 Nov 2019 | HKD | 4.58 | 4.65 | 4.56 | 4.6 | 4.6 | +0.02 (+0.44%) | 9,536,340 |
| 21 Nov 2019 | HKD | 4.61 | 4.63 | 4.55 | 4.58 | 4.58 | -0.06 (-1.29%) | 10,532,820 |
| 20 Nov 2019 | HKD | 4.69 | 4.7 | 4.61 | 4.64 | 4.64 | -0.07 (-1.49%) | 10,193,480 |
| 19 Nov 2019 | HKD | 4.64 | 4.74 | 4.62 | 4.71 | 4.71 | +0.03 (+0.64%) | 11,524,060 |
| 18 Nov 2019 | HKD | 4.68 | 4.68 | 4.6 | 4.68 | 4.68 | +0.03 (+0.65%) | 9,887,028 |
| 15 Nov 2019 | HKD | 4.64 | 4.67 | 4.6 | 4.65 | 4.65 | +0.02 (+0.43%) | 10,095,700 |
| 14 Nov 2019 | HKD | 4.65 | 4.72 | 4.61 | 4.63 | 4.63 | -0.02 (-0.43%) | 15,513,940 |
| 13 Nov 2019 | HKD | 4.71 | 4.78 | 4.62 | 4.65 | 4.65 | -0.14 (-2.92%) | 18,443,119 |
| 12 Nov 2019 | HKD | 4.78 | 4.81 | 4.73 | 4.79 | 4.79 | +0.05 (+1.05%) | 10,452,560 |
