| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | HKD | 0.86 | 0.88 | 0.84 | 0.87 | 0.87 | +0.02 (+2.35%) | 27,248,464 |
| 31 Dec 2019 | HKD | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 21,711,283 |
| 30 Dec 2019 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 9,937,540 |
| 27 Dec 2019 | HKD | 0.87 | 0.89 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 59,618,000 |
| 25 Dec 2019 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 5,659,264 |
| 23 Dec 2019 | HKD | 0.88 | 0.89 | 0.86 | 0.86 | 0.86 | -0.03 (-3.37%) | 20,028,784 |
| 20 Dec 2019 | HKD | 0.84 | 0.89 | 0.84 | 0.89 | 0.89 | +0.05 (+5.95%) | 45,036,011 |
| 19 Dec 2019 | HKD | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 11,614,285 |
| 18 Dec 2019 | HKD | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 16,928,688 |
| 17 Dec 2019 | HKD | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 25,396,431 |
| 16 Dec 2019 | HKD | 0.87 | 0.88 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 27,929,903 |
| 13 Dec 2019 | HKD | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | +0.02 (+2.35%) | 39,033,571 |
| 12 Dec 2019 | HKD | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | +0.01 (+1.19%) | 12,374,000 |
| 11 Dec 2019 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 24,218,854 |
| 10 Dec 2019 | HKD | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 8,670,512 |
| 9 Dec 2019 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 12,100,000 |
| 6 Dec 2019 | HKD | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 16,830,403 |
| 5 Dec 2019 | HKD | 0.84 | 0.86 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 48,190,770 |
| 4 Dec 2019 | HKD | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 27,868,911 |
| 3 Dec 2019 | HKD | 0.86 | 0.86 | 0.8 | 0.83 | 0.83 | -0.04 (-4.60%) | 337,320,720 |
| 2 Dec 2019 | HKD | 0.9 | 0.9 | 0.86 | 0.87 | 0.87 | -0.03 (-3.33%) | 24,840,896 |
| 29 Nov 2019 | HKD | 0.92 | 0.92 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 18,302,451 |
| 28 Nov 2019 | HKD | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 17,304,984 |
| 27 Nov 2019 | HKD | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 32,061,023 |
| 26 Nov 2019 | HKD | 0.91 | 0.93 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 17,895,201 |
| 25 Nov 2019 | HKD | 0.92 | 0.92 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 47,148,124 |
| 22 Nov 2019 | HKD | 0.86 | 0.94 | 0.85 | 0.92 | 0.92 | +0.06 (+6.98%) | 158,682,054 |
| 21 Nov 2019 | HKD | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 21,216,400 |
| 20 Nov 2019 | HKD | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 15,486,000 |
