| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2019 | HKD | 19 | 19 | 18 | 18 | 18 | -1.02 (-5.36%) | 75,400 |
| 22 Nov 2019 | HKD | 18.26 | 19.24 | 18.26 | 19.02 | 19.02 | +0.52 (+2.81%) | 204,200 |
| 21 Nov 2019 | HKD | 18.32 | 18.5 | 17.86 | 18.5 | 18.5 | +0.28 (+1.54%) | 23,000 |
| 20 Nov 2019 | HKD | 16.54 | 18.82 | 16.54 | 18.22 | 18.22 | -1 (-5.20%) | 100,200 |
| 19 Nov 2019 | HKD | 19.28 | 19.3 | 18.68 | 19.22 | 19.22 | +0.92 (+5.03%) | 22,846 |
| 18 Nov 2019 | HKD | 19.74 | 19.74 | 18.06 | 18.3 | 18.3 | +1 (+5.78%) | 24,200 |
| 15 Nov 2019 | HKD | 17.28 | 17.3 | 17.28 | 17.3 | 17.3 | -0.44 (-2.48%) | 4,000 |
| 14 Nov 2019 | HKD | 17.82 | 18 | 17.4 | 17.74 | 17.74 | -0.56 (-3.06%) | 15,000 |
| 13 Nov 2019 | HKD | 19.24 | 19.26 | 17.88 | 18.3 | 18.3 | -0.96 (-4.98%) | 90,400 |
| 12 Nov 2019 | HKD | 19.3 | 19.3 | 19.26 | 19.26 | 19.26 | -0.04 (-0.21%) | 3,000 |
| 11 Nov 2019 | HKD | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | -0.06 (-0.31%) | 2,200 |
| 8 Nov 2019 | HKD | 19.18 | 19.36 | 19.18 | 19.36 | 19.36 | +0.06 (+0.31%) | 14,600 |
| 7 Nov 2019 | HKD | 19.5 | 19.5 | 19.3 | 19.3 | 19.3 | -0.08 (-0.41%) | 677,400 |
| 6 Nov 2019 | HKD | 19.36 | 19.54 | 19.22 | 19.38 | 19.38 | +0.02 (+0.10%) | 126,600 |
| 5 Nov 2019 | HKD | 19.34 | 19.4 | 19.26 | 19.36 | 19.36 | -0.04 (-0.21%) | 514,600 |
| 4 Nov 2019 | HKD | 19.44 | 19.44 | 19.4 | 19.4 | 19.4 | -0.02 (-0.10%) | 16,200 |
| 1 Nov 2019 | HKD | 19.6 | 19.64 | 19.04 | 19.42 | 19.42 | -0.24 (-1.22%) | 286,000 |
| 31 Oct 2019 | HKD | 19.6 | 19.68 | 19.5 | 19.66 | 19.66 | +0.06 (+0.31%) | 253,687 |
| 30 Oct 2019 | HKD | 19.6 | 19.78 | 19.34 | 19.6 | 19.6 | 0.0 (0.0%) | 183,000 |
| 29 Oct 2019 | HKD | 19.5 | 19.84 | 19.46 | 19.6 | 19.6 | +0.1 (+0.51%) | 236,800 |
| 28 Oct 2019 | HKD | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 200 |
| 25 Oct 2019 | HKD | 19.5 | 19.6 | 19.44 | 19.5 | 19.5 | 0.0 (0.0%) | 278,200 |
| 24 Oct 2019 | HKD | 19.46 | 19.5 | 19.34 | 19.5 | 19.5 | -0.1 (-0.51%) | 240,027 |
| 23 Oct 2019 | HKD | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | 0.0 (0.0%) | 0 |
| 22 Oct 2019 | HKD | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | 0.0 (0.0%) | 0 |
| 21 Oct 2019 | HKD | 19.5 | 19.6 | 19.44 | 19.6 | 19.6 | +0.1 (+0.51%) | 299,400 |
| 18 Oct 2019 | HKD | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 400 |
| 17 Oct 2019 | HKD | 19.62 | 19.62 | 19.28 | 19.5 | 19.5 | -0.12 (-0.61%) | 169,200 |
| 16 Oct 2019 | HKD | 19.8 | 19.88 | 19.5 | 19.62 | 19.62 | +0.14 (+0.72%) | 169,800 |
| 15 Oct 2019 | HKD | 19.44 | 19.6 | 18.74 | 19.48 | 19.48 | -0.12 (-0.61%) | 51,400 |
