| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | HKD | 8.14 | 8.25 | 8.1 | 8.24 | 8.24 | +0.1 (+1.23%) | 869,292 |
| 31 Dec 2019 | HKD | 8.28 | 8.28 | 8.09 | 8.14 | 8.14 | -0.15 (-1.81%) | 1,266,000 |
| 30 Dec 2019 | HKD | 8.4 | 8.4 | 8.26 | 8.29 | 8.29 | -0.11 (-1.31%) | 1,710,880 |
| 27 Dec 2019 | HKD | 8.32 | 8.43 | 8.29 | 8.4 | 8.4 | +0.07 (+0.84%) | 2,066,816 |
| 25 Dec 2019 | HKD | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 8.28 | 8.37 | 8.25 | 8.33 | 8.33 | +0.1 (+1.22%) | 636,392 |
| 23 Dec 2019 | HKD | 8.24 | 8.27 | 8.14 | 8.23 | 8.23 | +0.1 (+1.23%) | 727,360 |
| 20 Dec 2019 | HKD | 8.17 | 8.19 | 8.1 | 8.13 | 8.13 | +0.01 (+0.12%) | 1,563,901 |
| 19 Dec 2019 | HKD | 8.25 | 8.31 | 8.1 | 8.12 | 8.12 | -0.18 (-2.17%) | 2,694,670 |
| 18 Dec 2019 | HKD | 8.41 | 8.41 | 8.27 | 8.3 | 8.3 | -0.05 (-0.60%) | 3,844,044 |
| 17 Dec 2019 | HKD | 8.43 | 8.51 | 8.33 | 8.35 | 8.35 | -0.03 (-0.36%) | 3,984,000 |
| 16 Dec 2019 | HKD | 8.36 | 8.45 | 8.29 | 8.38 | 8.38 | -0.02 (-0.24%) | 2,615,734 |
| 13 Dec 2019 | HKD | 8.24 | 8.6 | 8.24 | 8.4 | 8.4 | +0.2 (+2.44%) | 5,916,227 |
| 12 Dec 2019 | HKD | 8.1 | 8.23 | 8.09 | 8.2 | 8.2 | +0.13 (+1.61%) | 1,906,175 |
| 11 Dec 2019 | HKD | 8 | 8.09 | 7.95 | 8.07 | 8.07 | +0.06 (+0.75%) | 1,516,021 |
| 10 Dec 2019 | HKD | 8.07 | 8.16 | 8.01 | 8.01 | 8.01 | -0.03 (-0.37%) | 1,664,377 |
| 9 Dec 2019 | HKD | 8.26 | 8.26 | 8.04 | 8.04 | 8.04 | -0.18 (-2.19%) | 1,107,378 |
| 6 Dec 2019 | HKD | 8.16 | 8.23 | 8.1 | 8.22 | 8.22 | +0.11 (+1.36%) | 2,275,000 |
| 5 Dec 2019 | HKD | 8.06 | 8.16 | 7.99 | 8.11 | 8.11 | +0.11 (+1.38%) | 2,430,394 |
| 4 Dec 2019 | HKD | 8 | 8.07 | 7.9 | 8 | 8 | -0.12 (-1.48%) | 4,156,756 |
| 3 Dec 2019 | HKD | 8 | 8.12 | 7.9 | 8.12 | 8.12 | +0.02 (+0.25%) | 9,248,885 |
| 2 Dec 2019 | HKD | 8.24 | 8.24 | 8.04 | 8.1 | 8.1 | -0.02 (-0.25%) | 1,696,333 |
| 29 Nov 2019 | HKD | 8.3 | 8.3 | 8.09 | 8.12 | 8.12 | -0.12 (-1.46%) | 3,564,080 |
| 28 Nov 2019 | HKD | 8.53 | 8.57 | 8.15 | 8.24 | 8.24 | -0.21 (-2.49%) | 6,394,108 |
| 27 Nov 2019 | HKD | 8.24 | 8.53 | 8.15 | 8.45 | 8.45 | +0.3 (+3.68%) | 8,945,343 |
| 26 Nov 2019 | HKD | 7.91 | 8.25 | 7.86 | 8.15 | 8.15 | +0.33 (+4.22%) | 92,911,930 |
| 25 Nov 2019 | HKD | 8.07 | 8.19 | 7.8 | 7.82 | 7.82 | -0.25 (-3.10%) | 15,272,690 |
| 22 Nov 2019 | HKD | 8.35 | 8.35 | 8.04 | 8.07 | 8.07 | -0.32 (-3.81%) | 12,122,790 |
| 21 Nov 2019 | HKD | 8.28 | 8.4 | 7.91 | 8.39 | 8.39 | +0.14 (+1.70%) | 4,973,666 |
| 20 Nov 2019 | HKD | 8.35 | 8.35 | 8.14 | 8.25 | 8.25 | -0.06 (-0.72%) | 4,291,743 |
