| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | HKD | 107.3 | 108.6 | 105.6 | 107 | 107 | +0.1 (+0.09%) | 575,872 |
| 20 Dec 2019 | HKD | 109.1 | 109.1 | 106 | 106.9 | 106.9 | -1.1 (-1.02%) | 667,863 |
| 19 Dec 2019 | HKD | 108 | 108.7 | 106.1 | 108 | 108 | +0.4 (+0.37%) | 661,645 |
| 18 Dec 2019 | HKD | 108 | 108.6 | 105.8 | 107.6 | 107.6 | -1.1 (-1.01%) | 862,580 |
| 17 Dec 2019 | HKD | 111.2 | 111.2 | 108 | 108.7 | 108.7 | -1.5 (-1.36%) | 737,637 |
| 16 Dec 2019 | HKD | 112 | 113.9 | 109.8 | 110.2 | 110.2 | -0.5 (-0.45%) | 1,029,288 |
| 13 Dec 2019 | HKD | 112 | 112.6 | 109 | 110.7 | 110.7 | +0.6 (+0.54%) | 881,189 |
| 12 Dec 2019 | HKD | 108 | 112.7 | 106.5 | 110.1 | 110.1 | +3.1 (+2.90%) | 1,293,629 |
| 11 Dec 2019 | HKD | 107 | 108.4 | 106 | 107 | 107 | -0.7 (-0.65%) | 464,862 |
| 10 Dec 2019 | HKD | 108 | 108.5 | 106.2 | 107.7 | 107.7 | +0.9 (+0.84%) | 676,352 |
| 9 Dec 2019 | HKD | 108.9 | 108.9 | 105.5 | 106.8 | 106.8 | -0.4 (-0.37%) | 428,665 |
| 6 Dec 2019 | HKD | 105.9 | 109.3 | 105.6 | 107.2 | 107.2 | +1.6 (+1.52%) | 958,881 |
| 5 Dec 2019 | HKD | 102.6 | 106 | 102.6 | 105.6 | 105.6 | +3.5 (+3.43%) | 1,242,380 |
| 4 Dec 2019 | HKD | 102 | 104.6 | 101.4 | 102.1 | 102.1 | +0.2 (+0.20%) | 1,465,160 |
| 3 Dec 2019 | HKD | 102 | 102.1 | 100.4 | 101.9 | 101.9 | +0.1 (+0.10%) | 761,789 |
| 2 Dec 2019 | HKD | 103.2 | 103.5 | 101.3 | 101.8 | 101.8 | -0.4 (-0.39%) | 556,215 |
| 29 Nov 2019 | HKD | 103.9 | 104 | 101.3 | 102.2 | 102.2 | -1.2 (-1.16%) | 452,484 |
| 28 Nov 2019 | HKD | 105.3 | 106 | 103 | 103.4 | 103.4 | -1.1 (-1.05%) | 647,486 |
| 27 Nov 2019 | HKD | 103.7 | 106.3 | 103.5 | 104.5 | 104.5 | +2.2 (+2.15%) | 1,143,500 |
| 26 Nov 2019 | HKD | 103.6 | 104.9 | 102.3 | 102.3 | 102.3 | -0.3 (-0.29%) | 1,262,939 |
| 25 Nov 2019 | HKD | 103 | 103.9 | 100.1 | 102.6 | 102.6 | +0.3 (+0.29%) | 1,387,950 |
| 22 Nov 2019 | HKD | 103.8 | 104 | 100.5 | 102.3 | 102.3 | -0.6 (-0.58%) | 750,969 |
| 21 Nov 2019 | HKD | 104.6 | 106.1 | 102.8 | 102.9 | 102.9 | -3.5 (-3.29%) | 817,816 |
| 20 Nov 2019 | HKD | 105 | 107.4 | 104.4 | 106.4 | 106.4 | +0.5 (+0.47%) | 1,133,177 |
| 19 Nov 2019 | HKD | 103.8 | 106 | 103.7 | 105.9 | 105.9 | +1.7 (+1.63%) | 1,397,226 |
| 18 Nov 2019 | HKD | 105 | 105 | 101.9 | 104.2 | 104.2 | +0.1 (+0.10%) | 1,596,923 |
| 15 Nov 2019 | HKD | 105.5 | 106.5 | 103.6 | 104.1 | 104.1 | -0.6 (-0.57%) | 875,839 |
| 14 Nov 2019 | HKD | 103.8 | 105.3 | 102.4 | 104.7 | 104.7 | +1.3 (+1.26%) | 937,820 |
| 13 Nov 2019 | HKD | 101.5 | 103.5 | 101.5 | 103.4 | 103.4 | +0.5 (+0.49%) | 673,689 |
| 12 Nov 2019 | HKD | 103.5 | 104 | 101.8 | 102.9 | 102.9 | +1.4 (+1.38%) | 549,421 |
