| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | HKD | 23.4385 | 24.066 | 23.4385 | 23.9552 | 23.9552 | +0.664 (+2.85%) | 3,479,789 |
| 20 Dec 2019 | HKD | 23.8076 | 23.9921 | 23.2908 | 23.2908 | 23.2908 | -0.591 (-2.47%) | 6,033,570 |
| 19 Dec 2019 | HKD | 23.9183 | 24.2136 | 23.7707 | 23.8814 | 23.8814 | -0.185 (-0.77%) | 1,557,872 |
| 18 Dec 2019 | HKD | 24.1029 | 24.1029 | 23.9183 | 24.066 | 24.066 | +0.074 (+0.31%) | 3,947,606 |
| 17 Dec 2019 | HKD | 23.623 | 24.1767 | 23.623 | 23.9921 | 23.9921 | +0.295 (+1.25%) | 3,542,261 |
| 16 Dec 2019 | HKD | 23.6969 | 23.8076 | 23.4385 | 23.6969 | 23.6969 | +0.074 (+0.31%) | 2,247,845 |
| 13 Dec 2019 | HKD | 23.2908 | 23.623 | 23.2908 | 23.623 | 23.623 | +0.369 (+1.59%) | 3,234,173 |
| 12 Dec 2019 | HKD | 23.2908 | 23.5492 | 23.2539 | 23.2539 | 23.2539 | 0.0 (0.0%) | 3,262,272 |
| 11 Dec 2019 | HKD | 22.7741 | 23.2539 | 22.7741 | 23.2539 | 23.2539 | +0.332 (+1.45%) | 3,575,060 |
| 10 Dec 2019 | HKD | 23.1801 | 23.1801 | 22.7372 | 22.9217 | 22.9217 | -0.185 (-0.80%) | 3,282,297 |
| 9 Dec 2019 | HKD | 22.5157 | 23.2539 | 22.5157 | 23.1063 | 23.1063 | +0.48 (+2.12%) | 4,464,055 |
| 6 Dec 2019 | HKD | 22.8848 | 22.8848 | 22.6264 | 22.6264 | 22.6264 | -0.074 (-0.33%) | 1,677,200 |
| 5 Dec 2019 | HKD | 22.8848 | 22.8848 | 22.6264 | 22.7003 | 22.7003 | +0.074 (+0.33%) | 1,730,400 |
| 4 Dec 2019 | HKD | 22.8479 | 22.8848 | 22.405 | 22.6264 | 22.6264 | +0.111 (+0.49%) | 4,146,631 |
| 3 Dec 2019 | HKD | 22.405 | 22.5895 | 22.2204 | 22.5157 | 22.5157 | -0.037 (-0.16%) | 1,918,570 |
| 2 Dec 2019 | HKD | 22.6264 | 22.7003 | 22.2942 | 22.5526 | 22.5526 | +0.074 (+0.33%) | 1,053,923 |
| 29 Nov 2019 | HKD | 22.8848 | 22.8848 | 22.3681 | 22.4788 | 22.4788 | -0.591 (-2.56%) | 3,368,312 |
| 28 Nov 2019 | HKD | 23.2539 | 23.2539 | 22.9586 | 23.0694 | 23.0694 | -0.111 (-0.48%) | 1,602,145 |
| 27 Nov 2019 | HKD | 23.0694 | 23.2539 | 22.8848 | 23.1801 | 23.1801 | +0.111 (+0.48%) | 2,823,921 |
| 26 Nov 2019 | HKD | 22.8848 | 23.0694 | 22.7741 | 23.0694 | 23.0694 | +0.222 (+0.97%) | 7,658,517 |
| 25 Nov 2019 | HKD | 22.3681 | 22.9586 | 22.3681 | 22.8479 | 22.8479 | +0.406 (+1.81%) | 3,015,949 |
| 22 Nov 2019 | HKD | 22.2942 | 22.5526 | 22.2942 | 22.4419 | 22.4419 | 0.0 (0.0%) | 1,685,839 |
| 21 Nov 2019 | HKD | 22.6634 | 22.7003 | 22.2942 | 22.4419 | 22.4419 | -0.222 (-0.98%) | 1,659,504 |
| 20 Nov 2019 | HKD | 22.5157 | 22.7003 | 22.405 | 22.6634 | 22.6634 | -0.037 (-0.16%) | 1,625,715 |
| 19 Nov 2019 | HKD | 22.5895 | 22.7003 | 22.405 | 22.7003 | 22.7003 | +0.222 (+0.99%) | 2,069,237 |
| 18 Nov 2019 | HKD | 22.4419 | 22.5895 | 22.1466 | 22.4788 | 22.4788 | +0.037 (+0.16%) | 2,476,234 |
| 15 Nov 2019 | HKD | 22.3681 | 22.5895 | 22.2573 | 22.4419 | 22.4419 | +0.074 (+0.33%) | 1,437,753 |
| 14 Nov 2019 | HKD | 22.811 | 22.811 | 22.2942 | 22.3681 | 22.3681 | -0.332 (-1.46%) | 2,810,772 |
| 13 Nov 2019 | HKD | 22.8479 | 22.8479 | 22.4788 | 22.7003 | 22.7003 | 0.0 (0.0%) | 2,380,865 |
| 12 Nov 2019 | HKD | 22.4419 | 22.7372 | 22.3312 | 22.7003 | 22.7003 | +0.295 (+1.32%) | 2,557,432 |
