| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | HKD | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,840,000 |
| 25 Nov 2019 | HKD | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 4,448,000 |
| 22 Nov 2019 | HKD | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 1,848,968 |
| 21 Nov 2019 | HKD | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,742,000 |
| 20 Nov 2019 | HKD | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 4,516,000 |
| 19 Nov 2019 | HKD | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 4,389,036 |
| 18 Nov 2019 | HKD | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,951,657 |
| 15 Nov 2019 | HKD | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 2,158,000 |
| 14 Nov 2019 | HKD | 1.6 | 1.61 | 1.51 | 1.53 | 1.53 | -0.06 (-3.77%) | 5,892,160 |
| 13 Nov 2019 | HKD | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | +0.04 (+2.58%) | 4,882,366 |
| 12 Nov 2019 | HKD | 1.54 | 1.58 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 4,503,004 |
| 11 Nov 2019 | HKD | 1.51 | 1.57 | 1.48 | 1.56 | 1.56 | +0.04 (+2.63%) | 1,560,000 |
| 8 Nov 2019 | HKD | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 4,522,000 |
| 7 Nov 2019 | HKD | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 2,109,442 |
| 6 Nov 2019 | HKD | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 2,356,000 |
| 5 Nov 2019 | HKD | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -0.04 (-2.55%) | 4,496,000 |
| 4 Nov 2019 | HKD | 1.59 | 1.6 | 1.54 | 1.57 | 1.57 | -0.02 (-1.26%) | 4,499,182 |
| 1 Nov 2019 | HKD | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 4,810,653 |
| 31 Oct 2019 | HKD | 1.55 | 1.59 | 1.54 | 1.59 | 1.59 | +0.03 (+1.92%) | 3,123,240 |
| 30 Oct 2019 | HKD | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 1,980,000 |
| 29 Oct 2019 | HKD | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,520,142 |
| 28 Oct 2019 | HKD | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 4,759,400 |
| 25 Oct 2019 | HKD | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 5,036,360 |
| 24 Oct 2019 | HKD | 1.54 | 1.57 | 1.51 | 1.57 | 1.57 | +0.04 (+2.61%) | 4,991,148 |
| 23 Oct 2019 | HKD | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,236,000 |
| 22 Oct 2019 | HKD | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 1,261,744 |
| 21 Oct 2019 | HKD | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 4,907,000 |
| 18 Oct 2019 | HKD | 1.54 | 1.56 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 5,496,000 |
| 17 Oct 2019 | HKD | 1.56 | 1.57 | 1.51 | 1.54 | 1.54 | -0.01 (-0.65%) | 2,667,004 |
| 16 Oct 2019 | HKD | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 4,327,700 |
