| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | HKD | 66.25 | 66.5 | 64.05 | 64.7 | 64.7 | -0.05 (-0.08%) | 2,814,523 |
| 2 Jan 2020 | HKD | 64.05 | 65.25 | 64 | 64.75 | 64.75 | +1.2 (+1.89%) | 2,249,145 |
| 31 Dec 2019 | HKD | 64.15 | 64.6 | 63.25 | 63.55 | 63.55 | -0.65 (-1.01%) | 1,288,453 |
| 30 Dec 2019 | HKD | 63.35 | 64.75 | 63 | 64.2 | 64.2 | +1.2 (+1.90%) | 1,407,838 |
| 27 Dec 2019 | HKD | 62.4 | 63.15 | 62.4 | 63 | 63 | +0.8 (+1.29%) | 1,953,418 |
| 25 Dec 2019 | HKD | 62.2 | 62.2 | 62.2 | 62.2 | 62.2 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 62.45 | 62.6 | 62 | 62.2 | 62.2 | -0.3 (-0.48%) | 568,170 |
| 23 Dec 2019 | HKD | 64.2 | 64.2 | 62.3 | 62.5 | 62.5 | -0.2 (-0.32%) | 2,749,997 |
| 20 Dec 2019 | HKD | 62.8 | 62.95 | 62 | 62.7 | 62.7 | +0.1 (+0.16%) | 2,215,455 |
| 19 Dec 2019 | HKD | 62.85 | 62.85 | 61.75 | 62.6 | 62.6 | -0.5 (-0.79%) | 2,342,334 |
| 18 Dec 2019 | HKD | 64.5 | 64.5 | 62.6 | 63.1 | 63.1 | -0.45 (-0.71%) | 1,920,646 |
| 17 Dec 2019 | HKD | 62.75 | 64.4 | 62.75 | 63.55 | 63.55 | +0.7 (+1.11%) | 1,399,293 |
| 16 Dec 2019 | HKD | 63.55 | 63.75 | 62.85 | 62.85 | 62.85 | -0.6 (-0.95%) | 1,942,940 |
| 13 Dec 2019 | HKD | 61.7 | 64.8 | 61.7 | 63.45 | 63.45 | +2.5 (+4.10%) | 4,250,511 |
| 12 Dec 2019 | HKD | 61.2 | 61.3 | 60.55 | 60.95 | 60.95 | +0.95 (+1.58%) | 3,116,906 |
| 11 Dec 2019 | HKD | 59.6 | 60.15 | 59.4 | 60 | 60 | 0.0 (0.0%) | 1,979,782 |
| 10 Dec 2019 | HKD | 60.05 | 60.5 | 59.15 | 60 | 60 | -0.55 (-0.91%) | 1,908,270 |
| 9 Dec 2019 | HKD | 61.05 | 61.65 | 59.85 | 60.55 | 60.55 | -0.4 (-0.66%) | 1,958,816 |
| 6 Dec 2019 | HKD | 60.8 | 61 | 59.8 | 60.95 | 60.95 | +1.15 (+1.92%) | 2,473,284 |
| 5 Dec 2019 | HKD | 60 | 60.55 | 58.85 | 59.8 | 59.8 | +1.35 (+2.31%) | 2,516,112 |
| 4 Dec 2019 | HKD | 58.8 | 59.95 | 58.3 | 58.45 | 58.45 | -1.75 (-2.91%) | 2,101,024 |
| 3 Dec 2019 | HKD | 60.9 | 60.9 | 58.75 | 60.2 | 60.2 | +0.2 (+0.33%) | 2,810,260 |
| 2 Dec 2019 | HKD | 59.9 | 60.7 | 59.55 | 60 | 60 | +1.15 (+1.95%) | 2,771,751 |
| 29 Nov 2019 | HKD | 59.15 | 59.45 | 58.6 | 58.85 | 58.85 | -0.1 (-0.17%) | 2,430,186 |
| 28 Nov 2019 | HKD | 61.55 | 61.7 | 58.7 | 58.95 | 58.95 | -3.15 (-5.07%) | 3,740,734 |
| 27 Nov 2019 | HKD | 61 | 62.1 | 60.3 | 62.1 | 62.1 | +1.6 (+2.64%) | 2,628,438 |
| 26 Nov 2019 | HKD | 60 | 61.5 | 60 | 60.5 | 60.5 | +0.5 (+0.83%) | 4,833,652 |
| 25 Nov 2019 | HKD | 59.7 | 60.3 | 58.95 | 60 | 60 | +0.8 (+1.35%) | 2,112,230 |
| 22 Nov 2019 | HKD | 59.15 | 59.75 | 58.55 | 59.2 | 59.2 | -0.05 (-0.08%) | 1,110,831 |
| 21 Nov 2019 | HKD | 60.05 | 60.05 | 58.75 | 59.25 | 59.25 | -1.15 (-1.90%) | 4,592,438 |
