| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2019 | HKD | 16.38 | 16.74 | 16.25 | 16.69 | 16.69 | +0.3 (+1.83%) | 26,891,566 |
| 16 Dec 2019 | HKD | 15.9 | 16.44 | 15.78 | 16.39 | 16.39 | +0.69 (+4.39%) | 28,718,052 |
| 13 Dec 2019 | HKD | 15.61 | 15.72 | 15.44 | 15.7 | 15.7 | +0.26 (+1.68%) | 17,379,300 |
| 12 Dec 2019 | HKD | 15.66 | 15.83 | 15.39 | 15.44 | 15.44 | -0.28 (-1.78%) | 14,394,732 |
| 11 Dec 2019 | HKD | 16.03 | 16.1 | 15.61 | 15.72 | 15.72 | -0.38 (-2.36%) | 14,790,758 |
| 10 Dec 2019 | HKD | 15.88 | 16.12 | 15.71 | 16.1 | 16.1 | +0.15 (+0.94%) | 13,707,964 |
| 9 Dec 2019 | HKD | 16.15 | 16.26 | 15.87 | 15.95 | 15.95 | -0.17 (-1.05%) | 12,812,184 |
| 6 Dec 2019 | HKD | 15.91 | 16.19 | 15.87 | 16.12 | 16.12 | +0.1 (+0.62%) | 17,777,471 |
| 5 Dec 2019 | HKD | 15.25 | 16.14 | 15.25 | 16.02 | 16.02 | +0.8 (+5.26%) | 26,172,663 |
| 4 Dec 2019 | HKD | 14.9 | 15.35 | 14.82 | 15.22 | 15.22 | +0.22 (+1.47%) | 10,359,078 |
| 3 Dec 2019 | HKD | 15 | 15.04 | 14.61 | 15 | 15 | -0.06 (-0.40%) | 10,096,767 |
| 2 Dec 2019 | HKD | 15.26 | 15.35 | 15.01 | 15.06 | 15.06 | -0.24 (-1.57%) | 8,545,606 |
| 29 Nov 2019 | HKD | 14.91 | 15.36 | 14.83 | 15.3 | 15.3 | +0.4 (+2.68%) | 10,818,246 |
| 28 Nov 2019 | HKD | 14.9 | 15.11 | 14.8 | 14.9 | 14.9 | +0.01 (+0.07%) | 6,144,312 |
| 27 Nov 2019 | HKD | 14.79 | 15.06 | 14.69 | 14.89 | 14.89 | +0.19 (+1.29%) | 7,643,245 |
| 26 Nov 2019 | HKD | 14.7 | 15.06 | 14.68 | 14.7 | 14.7 | -0.1 (-0.68%) | 10,779,460 |
| 25 Nov 2019 | HKD | 14.5 | 14.81 | 14.49 | 14.8 | 14.8 | +0.31 (+2.14%) | 6,778,211 |
| 22 Nov 2019 | HKD | 14.69 | 14.94 | 14.41 | 14.49 | 14.49 | -0.13 (-0.89%) | 8,238,341 |
| 21 Nov 2019 | HKD | 14.87 | 15.01 | 14.54 | 14.62 | 14.62 | -0.36 (-2.40%) | 10,022,069 |
| 20 Nov 2019 | HKD | 14.82 | 15.45 | 14.73 | 14.98 | 14.98 | +0.26 (+1.77%) | 14,560,022 |
| 19 Nov 2019 | HKD | 14.43 | 14.73 | 14.43 | 14.72 | 14.72 | +0.3 (+2.08%) | 6,147,391 |
| 18 Nov 2019 | HKD | 14.25 | 14.48 | 14.22 | 14.42 | 14.42 | +0.12 (+0.84%) | 4,572,525 |
| 15 Nov 2019 | HKD | 14.65 | 14.74 | 14.25 | 14.3 | 14.3 | -0.32 (-2.19%) | 7,362,466 |
| 14 Nov 2019 | HKD | 14.58 | 14.74 | 14.48 | 14.62 | 14.62 | -0.01 (-0.07%) | 5,429,098 |
| 13 Nov 2019 | HKD | 14.89 | 14.9 | 14.54 | 14.63 | 14.63 | -0.28 (-1.88%) | 6,443,060 |
| 12 Nov 2019 | HKD | 14.97 | 15.09 | 14.68 | 14.91 | 14.91 | -0.07 (-0.47%) | 5,822,854 |
| 11 Nov 2019 | HKD | 15.25 | 15.3 | 14.96 | 14.98 | 14.98 | -0.43 (-2.79%) | 6,473,883 |
| 8 Nov 2019 | HKD | 15.6 | 15.77 | 15.34 | 15.41 | 15.41 | -0.04 (-0.26%) | 10,252,213 |
| 7 Nov 2019 | HKD | 14.92 | 15.53 | 14.92 | 15.45 | 15.45 | +0.35 (+2.32%) | 10,651,401 |
| 6 Nov 2019 | HKD | 15 | 15.37 | 15 | 15.1 | 15.1 | +0.14 (+0.94%) | 10,074,819 |
