| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | HKD | 14.22 | 14.62 | 13.1 | 13.3 | 13.3 | -0.78 (-5.54%) | 2,221,400 |
| 7 Jan 2020 | HKD | 14.9 | 15.08 | 13.98 | 14.08 | 14.08 | -0.82 (-5.50%) | 678,600 |
| 6 Jan 2020 | HKD | 14.9 | 14.96 | 14.64 | 14.9 | 14.9 | 0.0 (0.0%) | 32,400 |
| 3 Jan 2020 | HKD | 15.46 | 15.46 | 14.72 | 14.9 | 14.9 | -0.44 (-2.87%) | 81,065 |
| 2 Jan 2020 | HKD | 15.3 | 15.52 | 15.22 | 15.34 | 15.34 | +0.04 (+0.26%) | 34,600 |
| 31 Dec 2019 | HKD | 15.5 | 15.5 | 15.1 | 15.3 | 15.3 | -0.1 (-0.65%) | 5,000 |
| 30 Dec 2019 | HKD | 15.16 | 15.58 | 15.12 | 15.4 | 15.4 | +0.18 (+1.18%) | 49,700 |
| 27 Dec 2019 | HKD | 15 | 15.26 | 14.74 | 15.22 | 15.22 | 0.0 (0.0%) | 201,268 |
| 25 Dec 2019 | HKD | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 15.56 | 15.56 | 15 | 15.22 | 15.22 | -0.22 (-1.42%) | 25,200 |
| 23 Dec 2019 | HKD | 15.6 | 15.6 | 15.3 | 15.44 | 15.44 | -0.06 (-0.39%) | 82,212 |
| 20 Dec 2019 | HKD | 15.98 | 16.02 | 15.22 | 15.5 | 15.5 | -0.36 (-2.27%) | 577,085 |
| 19 Dec 2019 | HKD | 15.68 | 16.64 | 15.1 | 15.86 | 15.86 | -0.1 (-0.63%) | 1,089,390 |
| 18 Dec 2019 | HKD | 16.2 | 16.68 | 15.86 | 15.96 | 15.96 | -0.72 (-4.32%) | 71,779 |
| 17 Dec 2019 | HKD | 16.28 | 18.7 | 15.8 | 16.68 | 16.68 | +1.46 (+9.59%) | 12,001,200 |
| 16 Dec 2019 | HKD | 15.66 | 15.66 | 15.02 | 15.22 | 15.22 | -0.5 (-3.18%) | 166,800 |
| 13 Dec 2019 | HKD | 16.28 | 16.28 | 15.72 | 15.72 | 15.72 | -0.56 (-3.44%) | 877,800 |
| 12 Dec 2019 | HKD | 16.4 | 16.4 | 16.24 | 16.28 | 16.28 | -0.08 (-0.49%) | 44,200 |
| 11 Dec 2019 | HKD | 16.3 | 16.66 | 16.3 | 16.36 | 16.36 | -0.44 (-2.62%) | 291,200 |
| 10 Dec 2019 | HKD | 17.04 | 17.06 | 16.8 | 16.8 | 16.8 | -0.24 (-1.41%) | 18,800 |
| 9 Dec 2019 | HKD | 17.5 | 17.5 | 16.96 | 17.04 | 17.04 | -0.34 (-1.96%) | 290,400 |
| 6 Dec 2019 | HKD | 17.8 | 17.8 | 17.38 | 17.38 | 17.38 | -0.32 (-1.81%) | 11,600 |
| 5 Dec 2019 | HKD | 17.9 | 18.04 | 17.7 | 17.7 | 17.7 | -0.2 (-1.12%) | 10,400 |
| 4 Dec 2019 | HKD | 18 | 18.04 | 17.28 | 17.9 | 17.9 | -0.14 (-0.78%) | 74,800 |
| 3 Dec 2019 | HKD | 18.04 | 18.1 | 17.58 | 18.04 | 18.04 | +0.28 (+1.58%) | 30,078 |
| 2 Dec 2019 | HKD | 18.24 | 18.24 | 17.76 | 17.76 | 17.76 | -0.52 (-2.84%) | 20,200 |
| 29 Nov 2019 | HKD | 17.82 | 18.34 | 17.78 | 18.28 | 18.28 | +0.06 (+0.33%) | 5,800 |
| 28 Nov 2019 | HKD | 18.36 | 18.78 | 17.88 | 18.22 | 18.22 | -0.04 (-0.22%) | 45,200 |
| 27 Nov 2019 | HKD | 18.42 | 19.06 | 18.12 | 18.26 | 18.26 | -0.14 (-0.76%) | 1,108,400 |
| 26 Nov 2019 | HKD | 19.36 | 19.36 | 18.22 | 18.4 | 18.4 | +0.4 (+2.22%) | 83,400 |
