| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | HKD | 8.68 | 8.68 | 8.37 | 8.39 | 8.39 | -0.11 (-1.29%) | 352,000 |
| 2 Jan 2020 | HKD | 8.5 | 8.54 | 8.38 | 8.5 | 8.5 | +0.15 (+1.80%) | 140,050 |
| 31 Dec 2019 | HKD | 8.44 | 8.44 | 8.35 | 8.35 | 8.35 | -0.03 (-0.36%) | 47,000 |
| 30 Dec 2019 | HKD | 8.47 | 8.53 | 8.36 | 8.38 | 8.38 | -0.12 (-1.41%) | 892,003 |
| 27 Dec 2019 | HKD | 8.6 | 8.6 | 8.5 | 8.5 | 8.5 | -0.07 (-0.82%) | 601,288 |
| 25 Dec 2019 | HKD | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 8.56 | 8.62 | 8.56 | 8.57 | 8.57 | -0.03 (-0.35%) | 152,000 |
| 23 Dec 2019 | HKD | 8.63 | 8.63 | 8.55 | 8.6 | 8.6 | -0.02 (-0.23%) | 440,000 |
| 20 Dec 2019 | HKD | 8.78 | 8.78 | 8.61 | 8.62 | 8.62 | -0.1 (-1.15%) | 486,731 |
| 19 Dec 2019 | HKD | 8.65 | 8.8 | 8.65 | 8.72 | 8.72 | +0.07 (+0.81%) | 338,595 |
| 18 Dec 2019 | HKD | 8.87 | 8.88 | 8.65 | 8.65 | 8.65 | -0.24 (-2.70%) | 253,000 |
| 17 Dec 2019 | HKD | 8.96 | 8.98 | 8.8 | 8.89 | 8.89 | -0.05 (-0.56%) | 398,009 |
| 16 Dec 2019 | HKD | 8.89 | 8.94 | 8.89 | 8.94 | 8.94 | +0.09 (+1.02%) | 346,000 |
| 13 Dec 2019 | HKD | 8.84 | 8.87 | 8.77 | 8.85 | 8.85 | +0.11 (+1.26%) | 175,208 |
| 12 Dec 2019 | HKD | 8.74 | 8.76 | 8.71 | 8.74 | 8.74 | +0.03 (+0.34%) | 57,447 |
| 11 Dec 2019 | HKD | 8.88 | 8.88 | 8.67 | 8.71 | 8.71 | -0.07 (-0.80%) | 40,500 |
| 10 Dec 2019 | HKD | 8.65 | 8.81 | 8.6 | 8.78 | 8.78 | +0.05 (+0.57%) | 190,000 |
| 9 Dec 2019 | HKD | 8.89 | 8.9 | 8.72 | 8.73 | 8.73 | -0.1 (-1.13%) | 274,000 |
| 6 Dec 2019 | HKD | 8.77 | 8.83 | 8.74 | 8.83 | 8.83 | +0.1 (+1.15%) | 219,600 |
| 5 Dec 2019 | HKD | 8.75 | 8.81 | 8.6 | 8.73 | 8.73 | +0.07 (+0.81%) | 502,508 |
| 4 Dec 2019 | HKD | 8.74 | 8.78 | 8.64 | 8.66 | 8.66 | -0.19 (-2.15%) | 70,500 |
| 3 Dec 2019 | HKD | 8.9 | 8.91 | 8.65 | 8.85 | 8.85 | 0.0 (0.0%) | 593,853 |
| 2 Dec 2019 | HKD | 8.97 | 9.02 | 8.78 | 8.85 | 8.85 | -0.11 (-1.23%) | 143,540 |
| 29 Nov 2019 | HKD | 9 | 9 | 8.8 | 8.96 | 8.96 | -0.05 (-0.55%) | 222,090 |
| 28 Nov 2019 | HKD | 8.97 | 9.09 | 8.97 | 9.01 | 9.01 | -0.09 (-0.99%) | 158,893 |
| 27 Nov 2019 | HKD | 8.97 | 9.1 | 8.94 | 9.1 | 9.1 | +0.04 (+0.44%) | 408,009 |
| 26 Nov 2019 | HKD | 8.96 | 9.06 | 8.75 | 9.06 | 9.06 | +0.21 (+2.37%) | 522,542 |
| 25 Nov 2019 | HKD | 8.87 | 9.08 | 8.85 | 8.85 | 8.85 | +0.09 (+1.03%) | 306,000 |
| 22 Nov 2019 | HKD | 8.68 | 8.78 | 8.61 | 8.76 | 8.76 | +0.04 (+0.46%) | 241,500 |
| 21 Nov 2019 | HKD | 8.69 | 8.75 | 8.57 | 8.72 | 8.72 | +0.03 (+0.35%) | 239,500 |
