| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2019 | HKD | 61 | 61.1 | 60.1 | 60.4 | 60.4 | -1.15 (-1.87%) | 3,120,965 |
| 19 Nov 2019 | HKD | 59.3 | 61.7 | 59.25 | 61.55 | 61.55 | +1.8 (+3.01%) | 4,406,552 |
| 18 Nov 2019 | HKD | 59.3 | 59.85 | 58.85 | 59.75 | 59.75 | +1 (+1.70%) | 1,682,988 |
| 15 Nov 2019 | HKD | 59.5 | 59.9 | 58.2 | 58.75 | 58.75 | -0.2 (-0.34%) | 1,946,769 |
| 14 Nov 2019 | HKD | 59.4 | 59.85 | 58.35 | 58.95 | 58.95 | -0.05 (-0.08%) | 1,646,137 |
| 13 Nov 2019 | HKD | 59.6 | 60.2 | 58.3 | 59 | 59 | -1.7 (-2.80%) | 3,438,128 |
| 12 Nov 2019 | HKD | 60.5 | 61.1 | 59.65 | 60.7 | 60.7 | +0.05 (+0.08%) | 2,939,990 |
| 11 Nov 2019 | HKD | 61.6 | 62.45 | 59.6 | 60.65 | 60.65 | -2 (-3.19%) | 2,882,613 |
| 8 Nov 2019 | HKD | 62.7 | 62.7 | 61.75 | 62.65 | 62.65 | +0.3 (+0.48%) | 2,722,721 |
| 7 Nov 2019 | HKD | 61.75 | 62.5 | 61 | 62.35 | 62.35 | -0.1 (-0.16%) | 6,619,680 |
| 6 Nov 2019 | HKD | 62.3 | 62.65 | 61.5 | 62.45 | 62.45 | -0.35 (-0.56%) | 2,455,609 |
| 5 Nov 2019 | HKD | 63 | 63.7 | 62.3 | 62.8 | 62.8 | +0.2 (+0.32%) | 2,948,862 |
| 4 Nov 2019 | HKD | 62 | 62.6 | 59.65 | 62.6 | 62.6 | +1.1 (+1.79%) | 4,063,959 |
| 1 Nov 2019 | HKD | 60.25 | 61.6 | 60.25 | 61.5 | 61.5 | 0.0 (0.0%) | 2,417,057 |
| 31 Oct 2019 | HKD | 58 | 61.6 | 58 | 61.5 | 61.5 | +3.3 (+5.67%) | 5,478,604 |
| 30 Oct 2019 | HKD | 58.6 | 58.75 | 57.2 | 58.2 | 58.2 | -0.3 (-0.51%) | 2,372,818 |
| 29 Oct 2019 | HKD | 59 | 59 | 58.05 | 58.5 | 58.5 | -0.1 (-0.17%) | 2,032,133 |
| 28 Oct 2019 | HKD | 57.6 | 58.8 | 57 | 58.6 | 58.6 | +1.75 (+3.08%) | 2,106,830 |
| 25 Oct 2019 | HKD | 57 | 57 | 56.25 | 56.85 | 56.85 | -0.1 (-0.18%) | 1,705,261 |
| 24 Oct 2019 | HKD | 56.5 | 57.35 | 56.5 | 56.95 | 56.95 | -0.1 (-0.18%) | 1,938,875 |
| 23 Oct 2019 | HKD | 59 | 59 | 56.75 | 57.05 | 57.05 | -0.95 (-1.64%) | 2,700,922 |
| 22 Oct 2019 | HKD | 57.8 | 58.5 | 57.4 | 58 | 58 | +1.4 (+2.47%) | 2,129,303 |
| 21 Oct 2019 | HKD | 57.75 | 57.75 | 56.4 | 56.6 | 56.6 | -1.6 (-2.75%) | 2,152,138 |
| 18 Oct 2019 | HKD | 59 | 59 | 57.5 | 58.2 | 58.2 | +0.4 (+0.69%) | 2,625,860 |
| 17 Oct 2019 | HKD | 58.2 | 58.4 | 57.5 | 57.8 | 57.8 | -0.4 (-0.69%) | 2,438,130 |
| 16 Oct 2019 | HKD | 57.8 | 58.4 | 57.3 | 58.2 | 58.2 | +0.5 (+0.87%) | 3,462,961 |
| 15 Oct 2019 | HKD | 58.2 | 58.2 | 57 | 57.7 | 57.7 | +0.65 (+1.14%) | 3,154,490 |
| 14 Oct 2019 | HKD | 56.3 | 57.2 | 55.75 | 57.05 | 57.05 | +2.3 (+4.20%) | 5,844,590 |
| 11 Oct 2019 | HKD | 52.8 | 54.8 | 51.95 | 54.75 | 54.75 | +3.25 (+6.31%) | 5,271,601 |
| 10 Oct 2019 | HKD | 51.7 | 51.95 | 51.1 | 51.5 | 51.5 | -0.15 (-0.29%) | 4,305,162 |
