| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | HKD | 18.5 | 18.82 | 18.46 | 18.82 | 18.82 | +0.34 (+1.84%) | 1,586,090 |
| 20 Dec 2019 | HKD | 19.04 | 19.04 | 18.44 | 18.48 | 18.48 | -0.52 (-2.74%) | 2,591,196 |
| 19 Dec 2019 | HKD | 18.32 | 19.02 | 18.32 | 19 | 19 | +0.4 (+2.15%) | 1,929,751 |
| 18 Dec 2019 | HKD | 18.58 | 18.6 | 18.36 | 18.6 | 18.6 | -0.02 (-0.11%) | 3,363,070 |
| 17 Dec 2019 | HKD | 18.72 | 18.98 | 18.46 | 18.62 | 18.62 | -0.24 (-1.27%) | 3,676,604 |
| 16 Dec 2019 | HKD | 19.1 | 19.12 | 18.72 | 18.86 | 18.86 | -0.16 (-0.84%) | 2,264,865 |
| 13 Dec 2019 | HKD | 19.08 | 19.44 | 19 | 19.02 | 19.02 | +0.02 (+0.11%) | 2,148,039 |
| 12 Dec 2019 | HKD | 19.06 | 19.12 | 18.9 | 19 | 19 | -0.06 (-0.31%) | 1,897,274 |
| 11 Dec 2019 | HKD | 19.08 | 19.26 | 19.04 | 19.06 | 19.06 | -0.1 (-0.52%) | 1,399,500 |
| 10 Dec 2019 | HKD | 19.22 | 19.36 | 19.06 | 19.16 | 19.16 | -0.06 (-0.31%) | 2,522,727 |
| 9 Dec 2019 | HKD | 19.34 | 19.38 | 19.16 | 19.22 | 19.22 | -0.18 (-0.93%) | 1,999,650 |
| 6 Dec 2019 | HKD | 19.36 | 19.56 | 19.28 | 19.4 | 19.4 | -0.16 (-0.82%) | 4,440,150 |
| 5 Dec 2019 | HKD | 19.8 | 19.82 | 19.56 | 19.56 | 19.56 | -0.24 (-1.21%) | 4,022,400 |
| 4 Dec 2019 | HKD | 19.5 | 19.84 | 19.38 | 19.8 | 19.8 | +0.18 (+0.92%) | 5,918,187 |
| 3 Dec 2019 | HKD | 19.5 | 19.66 | 19.2 | 19.62 | 19.62 | +0.38 (+1.98%) | 3,484,877 |
| 2 Dec 2019 | HKD | 19.2 | 19.36 | 18.88 | 19.24 | 19.24 | +0.18 (+0.94%) | 2,818,000 |
| 29 Nov 2019 | HKD | 18.72 | 19.1 | 18.68 | 19.06 | 19.06 | +0.18 (+0.95%) | 3,963,426 |
| 28 Nov 2019 | HKD | 17.9 | 19 | 17.9 | 18.88 | 18.88 | +0.98 (+5.47%) | 7,330,300 |
| 27 Nov 2019 | HKD | 17.98 | 18.24 | 17.72 | 17.9 | 17.9 | +0.1 (+0.56%) | 2,175,500 |
| 26 Nov 2019 | HKD | 17.5 | 18.38 | 17.5 | 17.8 | 17.8 | +0.42 (+2.42%) | 6,443,924 |
| 25 Nov 2019 | HKD | 17.44 | 17.88 | 17.28 | 17.38 | 17.38 | +0.2 (+1.16%) | 1,567,000 |
| 22 Nov 2019 | HKD | 17.24 | 17.36 | 17.08 | 17.18 | 17.18 | -0.06 (-0.35%) | 2,380,669 |
| 21 Nov 2019 | HKD | 17.5 | 17.58 | 17.04 | 17.24 | 17.24 | -0.28 (-1.60%) | 1,009,729 |
| 20 Nov 2019 | HKD | 17.5 | 17.6 | 17.3 | 17.52 | 17.52 | -0.22 (-1.24%) | 1,220,000 |
| 19 Nov 2019 | HKD | 17.28 | 17.74 | 17.28 | 17.74 | 17.74 | +0.28 (+1.60%) | 6,099,415 |
| 18 Nov 2019 | HKD | 17.38 | 17.54 | 17.36 | 17.46 | 17.46 | -0.12 (-0.68%) | 1,670,600 |
| 15 Nov 2019 | HKD | 17.68 | 17.88 | 17.32 | 17.58 | 17.58 | +0.18 (+1.03%) | 3,581,000 |
| 14 Nov 2019 | HKD | 17.54 | 17.54 | 17.24 | 17.4 | 17.4 | -0.28 (-1.58%) | 2,293,153 |
| 13 Nov 2019 | HKD | 17.86 | 17.86 | 17.6 | 17.68 | 17.68 | -0.24 (-1.34%) | 3,394,612 |
| 12 Nov 2019 | HKD | 17.9 | 18.14 | 17.74 | 17.92 | 17.92 | +0.18 (+1.01%) | 1,609,178 |
