| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | HKD | 9.16 | 9.76 | 9.13 | 9.43 | 9.43 | +0.27 (+2.95%) | 17,619,746 |
| 20 Dec 2019 | HKD | 8.87 | 9.16 | 8.87 | 9.16 | 9.16 | +0.22 (+2.46%) | 12,032,955 |
| 19 Dec 2019 | HKD | 8.93 | 8.95 | 8.83 | 8.94 | 8.94 | -0.09 (-1.00%) | 8,931,724 |
| 18 Dec 2019 | HKD | 8.94 | 9.03 | 8.72 | 9.03 | 9.03 | +0.08 (+0.89%) | 9,560,760 |
| 17 Dec 2019 | HKD | 8.94 | 9.07 | 8.91 | 8.95 | 8.95 | +0.07 (+0.79%) | 8,172,548 |
| 16 Dec 2019 | HKD | 9 | 9 | 8.8 | 8.88 | 8.88 | -0.16 (-1.77%) | 6,810,390 |
| 13 Dec 2019 | HKD | 8.78 | 9.1 | 8.7 | 9.04 | 9.04 | +0.27 (+3.08%) | 13,889,640 |
| 12 Dec 2019 | HKD | 8.95 | 9.07 | 8.7 | 8.77 | 8.77 | -0.08 (-0.90%) | 5,838,303 |
| 11 Dec 2019 | HKD | 8.83 | 8.92 | 8.79 | 8.85 | 8.85 | -0.02 (-0.23%) | 6,453,566 |
| 10 Dec 2019 | HKD | 8.94 | 9.03 | 8.83 | 8.87 | 8.87 | -0.08 (-0.89%) | 4,833,904 |
| 9 Dec 2019 | HKD | 9.15 | 9.15 | 8.88 | 8.95 | 8.95 | -0.15 (-1.65%) | 5,687,550 |
| 6 Dec 2019 | HKD | 8.96 | 9.15 | 8.96 | 9.1 | 9.1 | +0.12 (+1.34%) | 10,028,360 |
| 5 Dec 2019 | HKD | 9 | 9.01 | 8.8 | 8.98 | 8.98 | +0.14 (+1.58%) | 5,528,487 |
| 4 Dec 2019 | HKD | 8.79 | 8.91 | 8.66 | 8.84 | 8.84 | +0.06 (+0.68%) | 7,325,910 |
| 3 Dec 2019 | HKD | 8.94 | 9.06 | 8.65 | 8.78 | 8.78 | -0.22 (-2.44%) | 7,502,666 |
| 2 Dec 2019 | HKD | 8.71 | 9.01 | 8.71 | 9 | 9 | +0.14 (+1.58%) | 6,754,060 |
| 29 Nov 2019 | HKD | 8.97 | 9.02 | 8.79 | 8.86 | 8.86 | -0.2 (-2.21%) | 3,581,762 |
| 28 Nov 2019 | HKD | 9 | 9.16 | 9 | 9.06 | 9.06 | +0.02 (+0.22%) | 4,896,520 |
| 27 Nov 2019 | HKD | 8.92 | 9.1 | 8.87 | 9.04 | 9.04 | +0.1 (+1.12%) | 6,232,874 |
| 26 Nov 2019 | HKD | 9.06 | 9.09 | 8.91 | 8.94 | 8.94 | -0.09 (-1.00%) | 11,774,045 |
| 25 Nov 2019 | HKD | 9.05 | 9.12 | 9 | 9.03 | 9.03 | +0.02 (+0.22%) | 2,407,010 |
| 22 Nov 2019 | HKD | 8.8 | 9.15 | 8.8 | 9.01 | 9.01 | +0.17 (+1.92%) | 8,582,548 |
| 21 Nov 2019 | HKD | 8.83 | 8.94 | 8.58 | 8.84 | 8.84 | -0.11 (-1.23%) | 7,514,174 |
| 20 Nov 2019 | HKD | 9.1 | 9.1 | 8.8 | 8.95 | 8.95 | -0.05 (-0.56%) | 6,489,020 |
| 19 Nov 2019 | HKD | 8.93 | 9.07 | 8.87 | 9 | 9 | 0.0 (0.0%) | 5,200,944 |
| 18 Nov 2019 | HKD | 8.98 | 9.15 | 8.95 | 9 | 9 | +0.03 (+0.33%) | 10,610,740 |
| 15 Nov 2019 | HKD | 9 | 9.03 | 8.84 | 8.97 | 8.97 | -0.03 (-0.33%) | 7,199,500 |
| 14 Nov 2019 | HKD | 8.82 | 9.2 | 8.76 | 9 | 9 | +0.2 (+2.27%) | 10,952,410 |
| 13 Nov 2019 | HKD | 8.9 | 8.96 | 8.71 | 8.8 | 8.8 | -0.1 (-1.12%) | 12,927,400 |
| 12 Nov 2019 | HKD | 8.84 | 8.98 | 8.78 | 8.9 | 8.9 | +0.08 (+0.91%) | 5,226,268 |
