| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | HKD | 4.48 | 4.5 | 4.37 | 4.39 | 4.39 | -0.1 (-2.23%) | 10,565,951 |
| 20 Dec 2019 | HKD | 4.44 | 4.57 | 4.44 | 4.49 | 4.49 | +0.02 (+0.45%) | 17,332,868 |
| 19 Dec 2019 | HKD | 4.55 | 4.55 | 4.4 | 4.47 | 4.47 | -0.04 (-0.89%) | 13,471,446 |
| 18 Dec 2019 | HKD | 4.56 | 4.59 | 4.47 | 4.51 | 4.51 | 0.0 (0.0%) | 26,611,626 |
| 17 Dec 2019 | HKD | 4.34 | 4.57 | 4.34 | 4.51 | 4.51 | +0.19 (+4.40%) | 49,224,287 |
| 16 Dec 2019 | HKD | 4.32 | 4.37 | 4.26 | 4.32 | 4.32 | 0.0 (0.0%) | 14,357,452 |
| 13 Dec 2019 | HKD | 4.24 | 4.33 | 4.2 | 4.32 | 4.32 | +0.18 (+4.35%) | 22,710,648 |
| 12 Dec 2019 | HKD | 4.17 | 4.19 | 4.13 | 4.14 | 4.14 | -0.02 (-0.48%) | 7,117,918 |
| 11 Dec 2019 | HKD | 4.08 | 4.2 | 4.08 | 4.16 | 4.16 | +0.04 (+0.97%) | 14,873,192 |
| 10 Dec 2019 | HKD | 4.09 | 4.15 | 4.09 | 4.12 | 4.12 | -0.01 (-0.24%) | 5,059,454 |
| 9 Dec 2019 | HKD | 4.11 | 4.14 | 4.08 | 4.13 | 4.13 | +0.04 (+0.98%) | 6,404,891 |
| 6 Dec 2019 | HKD | 4.06 | 4.14 | 4.06 | 4.09 | 4.09 | +0.03 (+0.74%) | 12,841,000 |
| 5 Dec 2019 | HKD | 4.01 | 4.06 | 3.99 | 4.06 | 4.06 | +0.06 (+1.50%) | 9,455,093 |
| 4 Dec 2019 | HKD | 3.98 | 4.03 | 3.98 | 4 | 4 | -0.01 (-0.25%) | 7,291,801 |
| 3 Dec 2019 | HKD | 3.99 | 4.07 | 3.96 | 4.01 | 4.01 | +0.03 (+0.75%) | 8,700,100 |
| 2 Dec 2019 | HKD | 4.02 | 4.09 | 3.97 | 3.98 | 3.98 | 0.0 (0.0%) | 12,776,000 |
| 29 Nov 2019 | HKD | 4.03 | 4.03 | 3.93 | 3.98 | 3.98 | -0.07 (-1.73%) | 10,339,246 |
| 28 Nov 2019 | HKD | 4 | 4.05 | 4 | 4.05 | 4.05 | +0.04 (+1.00%) | 3,662,500 |
| 27 Nov 2019 | HKD | 4.03 | 4.04 | 3.95 | 4.01 | 4.01 | -0.04 (-0.99%) | 6,481,000 |
| 26 Nov 2019 | HKD | 4.05 | 4.1 | 4.02 | 4.05 | 4.05 | -0.01 (-0.25%) | 16,905,973 |
| 25 Nov 2019 | HKD | 4 | 4.08 | 4 | 4.06 | 4.06 | +0.04 (+1.00%) | 7,274,587 |
| 22 Nov 2019 | HKD | 4.02 | 4.05 | 3.98 | 4.02 | 4.02 | +0.01 (+0.25%) | 6,254,550 |
| 21 Nov 2019 | HKD | 4.07 | 4.07 | 3.94 | 4.01 | 4.01 | -0.08 (-1.96%) | 10,295,636 |
| 20 Nov 2019 | HKD | 4.12 | 4.19 | 4.05 | 4.09 | 4.09 | -0.08 (-1.92%) | 10,106,050 |
| 19 Nov 2019 | HKD | 4.09 | 4.17 | 4.09 | 4.17 | 4.17 | +0.06 (+1.46%) | 8,103,154 |
| 18 Nov 2019 | HKD | 4.03 | 4.13 | 4.02 | 4.11 | 4.11 | +0.06 (+1.48%) | 10,324,846 |
| 15 Nov 2019 | HKD | 4.1 | 4.1 | 4.03 | 4.05 | 4.05 | -0.06 (-1.46%) | 8,260,575 |
| 14 Nov 2019 | HKD | 4.11 | 4.12 | 4.05 | 4.11 | 4.11 | +0.01 (+0.24%) | 8,755,090 |
| 13 Nov 2019 | HKD | 4.16 | 4.17 | 4.07 | 4.1 | 4.1 | -0.11 (-2.61%) | 11,693,412 |
| 12 Nov 2019 | HKD | 4.24 | 4.24 | 4.15 | 4.21 | 4.21 | 0.0 (0.0%) | 5,836,905 |
