| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | HKD | 31.55 | 31.8 | 31.3 | 31.4 | 31.4 | +0.1 (+0.32%) | 34,600 |
| 19 Dec 2019 | HKD | 31.5 | 32 | 31.2 | 31.3 | 31.3 | -0.2 (-0.63%) | 49,500 |
| 18 Dec 2019 | HKD | 31.35 | 32.4 | 31.35 | 31.5 | 31.5 | +0.05 (+0.16%) | 82,800 |
| 17 Dec 2019 | HKD | 30.65 | 31.95 | 30.5 | 31.45 | 31.45 | +0.8 (+2.61%) | 96,600 |
| 16 Dec 2019 | HKD | 31 | 31.05 | 30.15 | 30.65 | 30.65 | -0.5 (-1.61%) | 147,800 |
| 13 Dec 2019 | HKD | 31.25 | 31.8 | 31.05 | 31.15 | 31.15 | -0.55 (-1.74%) | 81,700 |
| 12 Dec 2019 | HKD | 32.8 | 32.8 | 31.5 | 31.7 | 31.7 | -1.1 (-3.35%) | 80,200 |
| 11 Dec 2019 | HKD | 32.3 | 33 | 32.15 | 32.8 | 32.8 | +0.8 (+2.50%) | 73,400 |
| 10 Dec 2019 | HKD | 32.9 | 32.9 | 31 | 32 | 32 | -1.2 (-3.61%) | 125,500 |
| 9 Dec 2019 | HKD | 35.2 | 35.2 | 33 | 33.2 | 33.2 | -1.55 (-4.46%) | 90,700 |
| 6 Dec 2019 | HKD | 33.45 | 34.8 | 33.1 | 34.75 | 34.75 | +2.05 (+6.27%) | 152,200 |
| 5 Dec 2019 | HKD | 31.5 | 32.7 | 31.5 | 32.7 | 32.7 | +1.8 (+5.83%) | 104,600 |
| 4 Dec 2019 | HKD | 30.6 | 31.15 | 30.6 | 30.9 | 30.9 | -0.3 (-0.96%) | 44,100 |
| 3 Dec 2019 | HKD | 30.05 | 31.5 | 29.7 | 31.2 | 31.2 | +0.2 (+0.65%) | 137,600 |
| 2 Dec 2019 | HKD | 33 | 33 | 30.65 | 31 | 31 | -2.25 (-6.77%) | 191,300 |
| 29 Nov 2019 | HKD | 35.05 | 35.05 | 32.8 | 33.25 | 33.25 | -1.75 (-5%) | 178,300 |
| 28 Nov 2019 | HKD | 34.6 | 35.6 | 34.25 | 35 | 35 | +0.35 (+1.01%) | 190,500 |
| 27 Nov 2019 | HKD | 35 | 35.4 | 34.5 | 34.65 | 34.65 | -0.35 (-1%) | 116,500 |
| 26 Nov 2019 | HKD | 36.15 | 36.15 | 34.9 | 35 | 35 | -1.1 (-3.05%) | 173,600 |
| 25 Nov 2019 | HKD | 35.45 | 36.2 | 35.4 | 36.1 | 36.1 | +0.05 (+0.14%) | 125,000 |
| 22 Nov 2019 | HKD | 35.4 | 36.25 | 35.2 | 36.05 | 36.05 | +0.65 (+1.84%) | 90,100 |
| 21 Nov 2019 | HKD | 35.2 | 35.4 | 34.8 | 35.4 | 35.4 | -0.1 (-0.28%) | 90,700 |
| 20 Nov 2019 | HKD | 35.85 | 35.95 | 35.4 | 35.5 | 35.5 | -0.35 (-0.98%) | 71,900 |
| 19 Nov 2019 | HKD | 35.8 | 36.25 | 35.25 | 35.85 | 35.85 | -0.25 (-0.69%) | 162,700 |
| 18 Nov 2019 | HKD | 35 | 36.35 | 34.5 | 36.1 | 36.1 | +1.1 (+3.14%) | 210,800 |
| 15 Nov 2019 | HKD | 35.05 | 36.35 | 34.9 | 35 | 35 | +0.1 (+0.29%) | 144,600 |
| 14 Nov 2019 | HKD | 35 | 35.35 | 34.6 | 34.9 | 34.9 | -0.1 (-0.29%) | 136,800 |
| 13 Nov 2019 | HKD | 35.5 | 35.8 | 34.5 | 35 | 35 | -0.9 (-2.51%) | 239,200 |
| 12 Nov 2019 | HKD | 36 | 36.75 | 35.65 | 35.9 | 35.9 | +0.35 (+0.98%) | 162,900 |
| 11 Nov 2019 | HKD | 36.3 | 36.3 | 35.25 | 35.55 | 35.55 | -0.8 (-2.20%) | 154,300 |
