| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | HKD | 0.17 | 0.174 | 0.169 | 0.171 | 8.55 | +0.001 (+0.59%) | 17,250,000 |
| 20 Dec 2019 | HKD | 0.17 | 0.171 | 0.166 | 0.17 | 8.5 | 0.0 (0.0%) | 43,439,768 |
| 19 Dec 2019 | HKD | 0.173 | 0.173 | 0.167 | 0.17 | 8.5 | -0.003 (-1.73%) | 34,296,819 |
| 18 Dec 2019 | HKD | 0.174 | 0.175 | 0.172 | 0.173 | 8.65 | -0.001 (-0.57%) | 21,157,500 |
| 17 Dec 2019 | HKD | 0.175 | 0.177 | 0.172 | 0.174 | 8.7 | -0.001 (-0.57%) | 79,089,755 |
| 16 Dec 2019 | HKD | 0.179 | 0.179 | 0.175 | 0.175 | 8.75 | -0.003 (-1.69%) | 105,560,000 |
| 13 Dec 2019 | HKD | 0.177 | 0.18 | 0.175 | 0.178 | 8.9 | 0.0 (0.0%) | 95,543,091 |
| 12 Dec 2019 | HKD | 0.178 | 0.179 | 0.174 | 0.178 | 8.9 | +0.001 (+0.56%) | 112,627,500 |
| 11 Dec 2019 | HKD | 0.176 | 0.181 | 0.176 | 0.177 | 8.85 | -0.002 (-1.12%) | 100,271,684 |
| 10 Dec 2019 | HKD | 0.175 | 0.18 | 0.173 | 0.179 | 8.95 | +0.003 (+1.70%) | 250,868,855 |
| 9 Dec 2019 | HKD | 0.176 | 0.179 | 0.173 | 0.176 | 8.8 | +0.001 (+0.57%) | 177,397,500 |
| 6 Dec 2019 | HKD | 0.171 | 0.178 | 0.169 | 0.175 | 8.75 | +0.004 (+2.34%) | 164,474,461 |
| 5 Dec 2019 | HKD | 0.169 | 0.18 | 0.169 | 0.171 | 8.55 | +0.003 (+1.79%) | 153,355,000 |
| 4 Dec 2019 | HKD | 0.164 | 0.178 | 0.164 | 0.168 | 8.4 | +0.003 (+1.82%) | 56,400,000 |
| 3 Dec 2019 | HKD | 0.164 | 0.169 | 0.16 | 0.165 | 8.25 | +0.001 (+0.61%) | 36,474,970 |
| 2 Dec 2019 | HKD | 0.176 | 0.176 | 0.164 | 0.164 | 8.2 | -0.012 (-6.82%) | 57,544,400 |
| 29 Nov 2019 | HKD | 0.182 | 0.183 | 0.175 | 0.176 | 8.8 | -0.005 (-2.76%) | 51,467,109 |
| 28 Nov 2019 | HKD | 0.182 | 0.185 | 0.181 | 0.181 | 9.05 | -0.003 (-1.63%) | 52,780,000 |
| 27 Nov 2019 | HKD | 0.191 | 0.192 | 0.181 | 0.184 | 9.2 | -0.006 (-3.16%) | 65,745,000 |
| 26 Nov 2019 | HKD | 0.184 | 0.201 | 0.18 | 0.19 | 9.5 | +0.007 (+3.83%) | 111,505,059 |
| 25 Nov 2019 | HKD | 0.185 | 0.187 | 0.181 | 0.183 | 9.15 | -0.002 (-1.08%) | 19,870,000 |
| 22 Nov 2019 | HKD | 0.189 | 0.189 | 0.183 | 0.185 | 9.25 | -0.003 (-1.60%) | 22,987,500 |
| 21 Nov 2019 | HKD | 0.189 | 0.189 | 0.18 | 0.188 | 9.4 | 0.0 (0.0%) | 43,886,120 |
| 20 Nov 2019 | HKD | 0.192 | 0.193 | 0.186 | 0.188 | 9.4 | -0.002 (-1.05%) | 31,543,000 |
| 19 Nov 2019 | HKD | 0.188 | 0.192 | 0.187 | 0.19 | 9.5 | 0.0 (0.0%) | 18,922,500 |
| 18 Nov 2019 | HKD | 0.192 | 0.192 | 0.183 | 0.19 | 9.5 | -0.002 (-1.04%) | 44,920,000 |
| 15 Nov 2019 | HKD | 0.194 | 0.194 | 0.19 | 0.192 | 9.6 | -0.002 (-1.03%) | 50,235,000 |
| 14 Nov 2019 | HKD | 0.194 | 0.196 | 0.191 | 0.194 | 9.7 | -0.001 (-0.51%) | 34,180,000 |
| 13 Nov 2019 | HKD | 0.198 | 0.198 | 0.194 | 0.195 | 9.75 | -0.003 (-1.52%) | 14,732,500 |
| 12 Nov 2019 | HKD | 0.199 | 0.199 | 0.192 | 0.198 | 9.9 | -0.001 (-0.50%) | 39,949,413 |
