| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2019 | HKD | 23.4385 | 23.4385 | 22.2573 | 22.405 | 22.405 | -1.034 (-4.41%) | 8,227,761 |
| 8 Nov 2019 | HKD | 23.4016 | 23.623 | 23.217 | 23.4385 | 23.4385 | +0.148 (+0.63%) | 2,896,547 |
| 7 Nov 2019 | HKD | 23.4754 | 23.4754 | 23.1432 | 23.2908 | 23.2908 | -0.074 (-0.32%) | 2,886,290 |
| 6 Nov 2019 | HKD | 23.4754 | 23.4754 | 23.2539 | 23.3647 | 23.3647 | -0.037 (-0.16%) | 4,022,336 |
| 5 Nov 2019 | HKD | 23.217 | 23.4016 | 23.1432 | 23.4016 | 23.4016 | +0.185 (+0.80%) | 5,065,663 |
| 4 Nov 2019 | HKD | 22.7372 | 23.2539 | 22.5895 | 23.217 | 23.217 | +0.591 (+2.61%) | 3,698,963 |
| 1 Nov 2019 | HKD | 22.6264 | 22.8848 | 22.4788 | 22.6264 | 22.6264 | -0.037 (-0.16%) | 4,019,358 |
| 31 Oct 2019 | HKD | 22.7003 | 22.7003 | 22.3681 | 22.6634 | 22.6634 | 0.0 (0.0%) | 3,413,465 |
| 30 Oct 2019 | HKD | 22.5895 | 22.7003 | 22.5157 | 22.6634 | 22.6634 | -0.148 (-0.65%) | 2,085,196 |
| 29 Oct 2019 | HKD | 22.9586 | 23.1063 | 22.6634 | 22.811 | 22.811 | -0.148 (-0.64%) | 2,501,046 |
| 28 Oct 2019 | HKD | 22.9586 | 22.9586 | 22.7372 | 22.9586 | 22.9586 | +0.184 (+0.81%) | 2,865,870 |
| 25 Oct 2019 | HKD | 22.8848 | 22.8848 | 22.4788 | 22.7741 | 22.7741 | +0.258 (+1.15%) | 2,564,906 |
| 24 Oct 2019 | HKD | 22.4788 | 22.5157 | 22.2942 | 22.5157 | 22.5157 | +0.184 (+0.83%) | 2,986,256 |
| 23 Oct 2019 | HKD | 22.4419 | 22.5157 | 22.2204 | 22.3312 | 22.3312 | -0.258 (-1.14%) | 3,367,442 |
| 22 Oct 2019 | HKD | 22.7372 | 22.7372 | 22.3681 | 22.5895 | 22.5895 | -0.148 (-0.65%) | 2,595,540 |
| 21 Oct 2019 | HKD | 22.7372 | 22.811 | 22.5526 | 22.7372 | 22.7372 | 0.0 (0.0%) | 2,260,236 |
| 18 Oct 2019 | HKD | 22.9217 | 22.9586 | 22.6264 | 22.7372 | 22.7372 | -0.148 (-0.64%) | 2,633,604 |
| 17 Oct 2019 | HKD | 23.1432 | 23.3277 | 22.7741 | 22.8848 | 22.8848 | 0.0 (0.0%) | 3,188,176 |
| 16 Oct 2019 | HKD | 22.4419 | 22.8848 | 22.4419 | 22.8848 | 22.8848 | +0.332 (+1.47%) | 5,707,458 |
| 15 Oct 2019 | HKD | 22.7741 | 22.7741 | 22.4419 | 22.5526 | 22.5526 | -0.222 (-0.97%) | 2,597,333 |
| 14 Oct 2019 | HKD | 22.3312 | 22.7741 | 22.1835 | 22.7741 | 22.7741 | +0.443 (+1.98%) | 7,121,071 |
| 11 Oct 2019 | HKD | 21.8882 | 22.3312 | 21.6668 | 22.3312 | 22.3312 | +0.554 (+2.54%) | 12,381,660 |
| 10 Oct 2019 | HKD | 21.8144 | 21.962 | 21.6298 | 21.7775 | 21.7775 | -0.037 (-0.17%) | 4,080,184 |
| 9 Oct 2019 | HKD | 22.1466 | 22.1466 | 21.7037 | 21.8144 | 21.8144 | -0.332 (-1.50%) | 3,718,747 |
| 8 Oct 2019 | HKD | 22.1466 | 22.1466 | 21.9251 | 22.1466 | 22.1466 | -7.703 (-25.81%) | 10,006,490 |
| 7 Oct 2019 | HKD | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | +7.814 (+35.46%) | 0 |
| 4 Oct 2019 | HKD | 21.7775 | 22.0728 | 21.6668 | 22.0359 | 22.0359 | +0.295 (+1.36%) | 4,994,170 |
| 3 Oct 2019 | HKD | 21.8882 | 22.0359 | 21.5191 | 21.7406 | 21.7406 | -0.332 (-1.51%) | 4,121,278 |
| 2 Oct 2019 | HKD | 21.4084 | 22.1097 | 21.2607 | 22.0728 | 22.0728 | -6.927 (-23.89%) | 11,575,290 |
| 1 Oct 2019 | HKD | 29 | 29 | 29 | 29 | 29 | +7.592 (+35.46%) | 0 |
