| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2019 | HKD | 764 | 764 | 764 | 764 | 764 | 0.0 (0.0%) | 0 |
| 30 Dec 2019 | HKD | 758 | 765 | 747 | 764 | 764 | +4 (+0.53%) | 56,000 |
| 27 Dec 2019 | HKD | 743 | 763 | 729 | 760 | 760 | +9 (+1.20%) | 93,200 |
| 26 Dec 2019 | HKD | 751 | 751 | 741 | 751 | 751 | 0.0 (0.0%) | 83,100 |
| 25 Dec 2019 | HKD | 768 | 768 | 745 | 751 | 751 | -7 (-0.92%) | 110,200 |
| 24 Dec 2019 | HKD | 750 | 759 | 726 | 758 | 758 | +8 (+1.07%) | 135,900 |
| 23 Dec 2019 | HKD | 750 | 766 | 746 | 750 | 750 | +3 (+0.40%) | 153,100 |
| 20 Dec 2019 | HKD | 753 | 759 | 740 | 747 | 747 | -7 (-0.93%) | 154,000 |
| 19 Dec 2019 | HKD | 735 | 762 | 707 | 754 | 754 | +14 (+1.89%) | 279,400 |
| 18 Dec 2019 | HKD | 713 | 754 | 701 | 740 | 740 | +18 (+2.49%) | 379,600 |
| 17 Dec 2019 | HKD | 718 | 732 | 709 | 722 | 722 | -11 (-1.50%) | 164,300 |
| 16 Dec 2019 | HKD | 735 | 747 | 727 | 733 | 733 | -11 (-1.48%) | 129,000 |
| 13 Dec 2019 | HKD | 742 | 756 | 737 | 744 | 744 | +3 (+0.40%) | 131,200 |
| 12 Dec 2019 | HKD | 720 | 743 | 715 | 741 | 741 | +20 (+2.77%) | 208,400 |
| 11 Dec 2019 | HKD | 685 | 723 | 685 | 721 | 721 | +37 (+5.41%) | 153,800 |
| 10 Dec 2019 | HKD | 699 | 699 | 675 | 684 | 684 | -15 (-2.15%) | 108,500 |
| 9 Dec 2019 | HKD | 700 | 706 | 698 | 699 | 699 | +2 (+0.29%) | 57,200 |
| 6 Dec 2019 | HKD | 715 | 724 | 692 | 697 | 697 | -11 (-1.55%) | 200,800 |
| 5 Dec 2019 | HKD | 677 | 711 | 676 | 708 | 708 | +51 (+7.76%) | 164,900 |
| 4 Dec 2019 | HKD | 650 | 658 | 640 | 657 | 657 | 0.0 (0.0%) | 59,300 |
| 3 Dec 2019 | HKD | 661 | 663 | 651 | 657 | 657 | -4 (-0.61%) | 55,400 |
| 2 Dec 2019 | HKD | 650 | 674 | 650 | 661 | 661 | +6 (+0.92%) | 68,400 |
| 29 Nov 2019 | HKD | 653 | 676 | 637 | 655 | 655 | +2 (+0.31%) | 125,000 |
| 28 Nov 2019 | HKD | 620 | 654 | 620 | 653 | 653 | +35 (+5.66%) | 112,900 |
| 27 Nov 2019 | HKD | 616 | 620 | 614 | 618 | 618 | +2 (+0.32%) | 31,200 |
| 26 Nov 2019 | HKD | 616 | 624 | 613 | 616 | 616 | +3 (+0.49%) | 75,200 |
| 25 Nov 2019 | HKD | 608 | 614 | 607 | 613 | 613 | +9 (+1.49%) | 65,200 |
| 22 Nov 2019 | HKD | 604 | 609 | 601 | 604 | 604 | +4 (+0.67%) | 38,000 |
| 21 Nov 2019 | HKD | 602 | 603 | 596 | 600 | 600 | +2 (+0.33%) | 32,000 |
| 20 Nov 2019 | HKD | 597 | 609 | 593 | 598 | 598 | 0.0 (0.0%) | 30,100 |
