| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | HKD | 4.92 | 4.95 | 4.86 | 4.89 | 4.89 | -0.1 (-2.00%) | 2,420,800 |
| 7 Jan 2020 | HKD | 5 | 5 | 4.93 | 4.99 | 4.99 | +0.04 (+0.81%) | 2,321,200 |
| 6 Jan 2020 | HKD | 4.96 | 5.04 | 4.92 | 4.95 | 4.95 | -0.05 (-1%) | 5,451,200 |
| 3 Jan 2020 | HKD | 5.05 | 5.08 | 4.97 | 5 | 5 | -0.04 (-0.79%) | 2,499,600 |
| 2 Jan 2020 | HKD | 4.93 | 5.05 | 4.93 | 5.04 | 5.04 | +0.15 (+3.07%) | 4,158,800 |
| 31 Dec 2019 | HKD | 4.89 | 4.9 | 4.83 | 4.89 | 4.89 | 0.0 (0.0%) | 1,100,800 |
| 30 Dec 2019 | HKD | 4.76 | 4.92 | 4.71 | 4.89 | 4.89 | +0.19 (+4.04%) | 3,426,800 |
| 27 Dec 2019 | HKD | 4.71 | 4.78 | 4.68 | 4.7 | 4.7 | +0.1 (+2.17%) | 6,270,476 |
| 25 Dec 2019 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 4.73 | 4.73 | 4.59 | 4.6 | 4.6 | -0.09 (-1.92%) | 4,484,000 |
| 23 Dec 2019 | HKD | 4.81 | 4.82 | 4.69 | 4.69 | 4.69 | -0.05 (-1.05%) | 1,473,200 |
| 20 Dec 2019 | HKD | 4.78 | 4.86 | 4.74 | 4.74 | 4.74 | -0.03 (-0.63%) | 4,370,300 |
| 19 Dec 2019 | HKD | 4.8 | 4.85 | 4.75 | 4.77 | 4.77 | -0.07 (-1.45%) | 2,181,332 |
| 18 Dec 2019 | HKD | 4.95 | 4.95 | 4.79 | 4.84 | 4.84 | -0.05 (-1.02%) | 4,145,200 |
| 17 Dec 2019 | HKD | 4.71 | 4.92 | 4.62 | 4.89 | 4.89 | +0.24 (+5.16%) | 7,044,400 |
| 16 Dec 2019 | HKD | 4.63 | 4.72 | 4.62 | 4.65 | 4.65 | 0.0 (0.0%) | 2,793,200 |
| 13 Dec 2019 | HKD | 4.58 | 4.66 | 4.54 | 4.65 | 4.65 | +0.14 (+3.10%) | 6,878,800 |
| 12 Dec 2019 | HKD | 4.52 | 4.53 | 4.49 | 4.51 | 4.51 | -0.03 (-0.66%) | 2,350,800 |
| 11 Dec 2019 | HKD | 4.52 | 4.56 | 4.52 | 4.54 | 4.54 | +0.03 (+0.67%) | 666,400 |
| 10 Dec 2019 | HKD | 4.53 | 4.53 | 4.49 | 4.51 | 4.51 | 0.0 (0.0%) | 514,400 |
| 9 Dec 2019 | HKD | 4.52 | 4.55 | 4.49 | 4.51 | 4.51 | +0.02 (+0.45%) | 712,400 |
| 6 Dec 2019 | HKD | 4.48 | 4.52 | 4.48 | 4.49 | 4.49 | +0.02 (+0.45%) | 809,200 |
| 5 Dec 2019 | HKD | 4.44 | 4.47 | 4.42 | 4.47 | 4.47 | +0.06 (+1.36%) | 836,800 |
| 4 Dec 2019 | HKD | 4.45 | 4.46 | 4.39 | 4.41 | 4.41 | -0.04 (-0.90%) | 470,000 |
| 3 Dec 2019 | HKD | 4.42 | 4.45 | 4.38 | 4.45 | 4.45 | +0.01 (+0.23%) | 591,960 |
| 2 Dec 2019 | HKD | 4.43 | 4.46 | 4.41 | 4.44 | 4.44 | +0.03 (+0.68%) | 840,800 |
| 29 Nov 2019 | HKD | 4.4 | 4.43 | 4.33 | 4.41 | 4.41 | 0.0 (0.0%) | 1,955,200 |
| 28 Nov 2019 | HKD | 4.42 | 4.43 | 4.4 | 4.41 | 4.41 | -0.01 (-0.23%) | 204,400 |
| 27 Nov 2019 | HKD | 4.39 | 4.43 | 4.39 | 4.42 | 4.42 | +0.02 (+0.45%) | 563,200 |
| 26 Nov 2019 | HKD | 4.4 | 4.45 | 4.39 | 4.4 | 4.4 | +0.01 (+0.23%) | 875,200 |
