| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2019 | HKD | 1,044 | 1,049 | 1,034 | 1,042 | 1,042 | -7 (-0.67%) | 35,600 |
| 19 Nov 2019 | HKD | 1,040 | 1,055 | 1,040 | 1,049 | 1,049 | -1 (-0.10%) | 38,600 |
| 18 Nov 2019 | HKD | 1,056 | 1,061 | 1,043 | 1,050 | 1,050 | -13 (-1.22%) | 33,100 |
| 15 Nov 2019 | HKD | 1,047 | 1,071 | 1,044 | 1,063 | 1,063 | +16 (+1.53%) | 64,000 |
| 14 Nov 2019 | HKD | 1,067 | 1,067 | 1,040 | 1,047 | 1,047 | -20 (-1.87%) | 51,400 |
| 13 Nov 2019 | HKD | 1,057 | 1,110 | 1,051 | 1,067 | 1,067 | +10 (+0.95%) | 87,900 |
| 12 Nov 2019 | HKD | 1,054 | 1,063 | 1,037 | 1,057 | 1,057 | +10 (+0.96%) | 67,200 |
| 11 Nov 2019 | HKD | 1,040 | 1,047 | 1,037 | 1,047 | 1,047 | +5 (+0.48%) | 37,800 |
| 8 Nov 2019 | HKD | 1,050 | 1,053 | 1,035 | 1,042 | 1,042 | +9 (+0.87%) | 72,100 |
| 7 Nov 2019 | HKD | 1,039 | 1,039 | 1,015 | 1,033 | 1,033 | -2 (-0.19%) | 77,900 |
| 6 Nov 2019 | HKD | 1,063 | 1,063 | 1,022 | 1,035 | 1,035 | -18 (-1.71%) | 67,900 |
| 5 Nov 2019 | HKD | 1,017 | 1,057 | 1,007 | 1,053 | 1,053 | +51 (+5.09%) | 103,500 |
| 4 Nov 2019 | HKD | 1,002 | 1,002 | 1,002 | 1,002 | 1,002 | 0.0 (0.0%) | 0 |
| 1 Nov 2019 | HKD | 985 | 1,002 | 985 | 1,002 | 1,002 | 0.0 (0.0%) | 45,500 |
| 31 Oct 2019 | HKD | 1,002 | 1,012 | 990 | 1,002 | 1,002 | -11 (-1.09%) | 70,000 |
| 30 Oct 2019 | HKD | 985 | 1,013 | 985 | 1,013 | 1,013 | +24 (+2.43%) | 186,500 |
| 29 Oct 2019 | HKD | 995 | 995 | 984 | 989 | 989 | +2 (+0.20%) | 125,100 |
| 28 Oct 2019 | HKD | 977 | 991 | 971 | 987 | 987 | +10 (+1.02%) | 112,500 |
| 25 Oct 2019 | HKD | 963 | 978 | 955 | 977 | 977 | +22 (+2.30%) | 76,100 |
| 24 Oct 2019 | HKD | 936 | 963 | 924 | 955 | 955 | +28 (+3.02%) | 223,400 |
| 23 Oct 2019 | HKD | 930 | 937 | 916 | 927 | 927 | -2 (-0.22%) | 47,000 |
| 22 Oct 2019 | HKD | 929 | 929 | 929 | 929 | 929 | 0.0 (0.0%) | 0 |
| 21 Oct 2019 | HKD | 924 | 936 | 924 | 929 | 929 | +9 (+0.98%) | 35,300 |
| 18 Oct 2019 | HKD | 931 | 942 | 916 | 920 | 920 | -10 (-1.08%) | 46,700 |
| 17 Oct 2019 | HKD | 949 | 959 | 930 | 930 | 930 | -19 (-2.00%) | 111,700 |
| 16 Oct 2019 | HKD | 937 | 949 | 937 | 949 | 949 | +27 (+2.93%) | 98,500 |
| 15 Oct 2019 | HKD | 915 | 932 | 910 | 922 | 922 | +22 (+2.44%) | 111,500 |
| 14 Oct 2019 | HKD | 900 | 900 | 900 | 900 | 900 | 0.0 (0.0%) | 0 |
| 11 Oct 2019 | HKD | 896 | 905 | 891 | 900 | 900 | +12 (+1.35%) | 76,100 |
| 10 Oct 2019 | HKD | 878 | 893 | 872 | 888 | 888 | +10 (+1.14%) | 131,600 |
