| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2019 | HKD | 102.5 | 102.8 | 101 | 101.5 | 101.5 | -2.1 (-2.03%) | 1,426,507 |
| 8 Nov 2019 | HKD | 106.5 | 106.5 | 103.2 | 103.6 | 103.6 | -2.3 (-2.17%) | 1,331,264 |
| 7 Nov 2019 | HKD | 106 | 106.4 | 103.5 | 105.9 | 105.9 | +1 (+0.95%) | 1,857,281 |
| 6 Nov 2019 | HKD | 105 | 106.2 | 103 | 104.9 | 104.9 | +1 (+0.96%) | 2,382,800 |
| 5 Nov 2019 | HKD | 100.2 | 104.5 | 99.6 | 103.9 | 103.9 | +3.9 (+3.90%) | 1,793,140 |
| 4 Nov 2019 | HKD | 101.9 | 102.7 | 97.1 | 100 | 100 | -3 (-2.91%) | 3,651,214 |
| 1 Nov 2019 | HKD | 108 | 108 | 101.2 | 103 | 103 | -6.7 (-6.11%) | 3,812,948 |
| 31 Oct 2019 | HKD | 99 | 110.5 | 97 | 109.7 | 109.7 | -0.3 (-0.27%) | 4,016,940 |
| 30 Oct 2019 | HKD | 110 | 111.6 | 109.7 | 110 | 110 | -1.1 (-0.99%) | 1,261,363 |
| 29 Oct 2019 | HKD | 113 | 113 | 109.6 | 111.1 | 111.1 | +0.5 (+0.45%) | 1,652,131 |
| 28 Oct 2019 | HKD | 109 | 112.2 | 108.6 | 110.6 | 110.6 | +3.3 (+3.08%) | 1,289,865 |
| 25 Oct 2019 | HKD | 106.2 | 108.8 | 106.2 | 107.3 | 107.3 | +1.3 (+1.23%) | 1,311,011 |
| 24 Oct 2019 | HKD | 109 | 109 | 104.3 | 106 | 106 | -3.1 (-2.84%) | 1,719,551 |
| 23 Oct 2019 | HKD | 103.3 | 109.1 | 103 | 109.1 | 109.1 | +6.2 (+6.03%) | 2,658,900 |
| 22 Oct 2019 | HKD | 103.7 | 105.3 | 101 | 102.9 | 102.9 | +0.6 (+0.59%) | 709,900 |
| 21 Oct 2019 | HKD | 103.4 | 104.5 | 98.1 | 102.3 | 102.3 | -1.4 (-1.35%) | 917,824 |
| 18 Oct 2019 | HKD | 105 | 105.8 | 103.5 | 103.7 | 103.7 | -1.1 (-1.05%) | 1,159,462 |
| 17 Oct 2019 | HKD | 105.2 | 105.5 | 103.2 | 104.8 | 104.8 | +0.8 (+0.77%) | 1,401,798 |
| 16 Oct 2019 | HKD | 106.2 | 106.4 | 103.8 | 104 | 104 | -1.8 (-1.70%) | 1,104,805 |
| 15 Oct 2019 | HKD | 106.5 | 106.9 | 104.2 | 105.8 | 105.8 | 0.0 (0.0%) | 1,563,590 |
| 14 Oct 2019 | HKD | 103.4 | 106.4 | 102.1 | 105.8 | 105.8 | +2.5 (+2.42%) | 973,040 |
| 11 Oct 2019 | HKD | 103.4 | 104.1 | 101.5 | 103.3 | 103.3 | +1.8 (+1.77%) | 1,571,770 |
| 10 Oct 2019 | HKD | 98 | 103.8 | 97.05 | 101.5 | 101.5 | +4.5 (+4.64%) | 1,527,205 |
| 9 Oct 2019 | HKD | 95.45 | 99 | 95.45 | 97 | 97 | +0.35 (+0.36%) | 1,159,022 |
| 8 Oct 2019 | HKD | 96.6 | 98.15 | 96 | 96.65 | 96.65 | +0.25 (+0.26%) | 1,192,847 |
| 7 Oct 2019 | HKD | 96.4 | 96.4 | 96.4 | 96.4 | 96.4 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 98 | 98 | 95 | 96.4 | 96.4 | -0.9 (-0.92%) | 1,177,939 |
| 3 Oct 2019 | HKD | 97.6 | 97.6 | 95.05 | 97.3 | 97.3 | -0.3 (-0.31%) | 949,512 |
| 2 Oct 2019 | HKD | 96.5 | 98.8 | 95.5 | 97.6 | 97.6 | +1.9 (+1.99%) | 1,216,821 |
| 1 Oct 2019 | HKD | 95.7 | 95.7 | 95.7 | 95.7 | 95.7 | 0.0 (0.0%) | 0 |
