| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | HKD | 22.7 | 22.8 | 22.45 | 22.7 | 22.7 | -0.05 (-0.22%) | 6,626,830 |
| 20 Dec 2019 | HKD | 23.2 | 23.35 | 22.7 | 22.75 | 22.75 | -0.45 (-1.94%) | 6,393,520 |
| 19 Dec 2019 | HKD | 23.8 | 23.9 | 22.95 | 23.2 | 23.2 | -0.5 (-2.11%) | 11,294,950 |
| 18 Dec 2019 | HKD | 23.2 | 24 | 23.15 | 23.7 | 23.7 | +0.55 (+2.38%) | 12,666,950 |
| 17 Dec 2019 | HKD | 23.7 | 23.9 | 23.1 | 23.15 | 23.15 | -0.2 (-0.86%) | 11,715,090 |
| 16 Dec 2019 | HKD | 23 | 23.55 | 22.55 | 23.35 | 23.35 | +0.45 (+1.97%) | 10,837,880 |
| 13 Dec 2019 | HKD | 23 | 23.45 | 22.55 | 22.9 | 22.9 | +0.4 (+1.78%) | 12,339,080 |
| 12 Dec 2019 | HKD | 22.2 | 22.6 | 22.1 | 22.5 | 22.5 | +0.3 (+1.35%) | 8,745,570 |
| 11 Dec 2019 | HKD | 22.4 | 22.6 | 21.9 | 22.2 | 22.2 | 0.0 (0.0%) | 5,285,384 |
| 10 Dec 2019 | HKD | 21.6 | 22.4 | 21.5 | 22.2 | 22.2 | +0.55 (+2.54%) | 5,764,218 |
| 9 Dec 2019 | HKD | 21.9 | 22.2 | 21.5 | 21.65 | 21.65 | -0.2 (-0.92%) | 3,777,209 |
| 6 Dec 2019 | HKD | 21.6 | 22.25 | 21.6 | 21.85 | 21.85 | +0.2 (+0.92%) | 9,655,281 |
| 5 Dec 2019 | HKD | 21.2 | 21.95 | 21 | 21.65 | 21.65 | +0.75 (+3.59%) | 12,129,040 |
| 4 Dec 2019 | HKD | 20.95 | 21.05 | 20.6 | 20.9 | 20.9 | +0.1 (+0.48%) | 5,729,792 |
| 3 Dec 2019 | HKD | 20.55 | 20.95 | 20.5 | 20.8 | 20.8 | 0.0 (0.0%) | 3,611,584 |
| 2 Dec 2019 | HKD | 21 | 21.1 | 20.7 | 20.8 | 20.8 | -0.05 (-0.24%) | 6,752,166 |
| 29 Nov 2019 | HKD | 21 | 21.1 | 20.6 | 20.85 | 20.85 | -0.15 (-0.71%) | 4,354,991 |
| 28 Nov 2019 | HKD | 21 | 21.15 | 20.9 | 21 | 21 | +0.05 (+0.24%) | 6,030,400 |
| 27 Nov 2019 | HKD | 20.9 | 21.1 | 20.85 | 20.95 | 20.95 | +0.1 (+0.48%) | 4,762,799 |
| 26 Nov 2019 | HKD | 21.1 | 21.35 | 20.85 | 20.85 | 20.85 | -0.1 (-0.48%) | 4,826,734 |
| 25 Nov 2019 | HKD | 21.3 | 21.4 | 20.7 | 20.95 | 20.95 | -0.35 (-1.64%) | 10,642,710 |
| 22 Nov 2019 | HKD | 21.75 | 21.85 | 21.05 | 21.3 | 21.3 | -0.4 (-1.84%) | 9,796,403 |
| 21 Nov 2019 | HKD | 21.7 | 21.85 | 21.45 | 21.7 | 21.7 | -0.2 (-0.91%) | 6,457,466 |
| 20 Nov 2019 | HKD | 22 | 22.3 | 21.8 | 21.9 | 21.9 | -0.3 (-1.35%) | 5,050,380 |
| 19 Nov 2019 | HKD | 21.7 | 22.25 | 21.6 | 22.2 | 22.2 | +0.4 (+1.83%) | 6,378,232 |
| 18 Nov 2019 | HKD | 21.7 | 22.1 | 21.45 | 21.8 | 21.8 | +0.15 (+0.69%) | 5,284,275 |
| 15 Nov 2019 | HKD | 22.3 | 22.3 | 21.4 | 21.65 | 21.65 | -0.45 (-2.04%) | 10,113,490 |
| 14 Nov 2019 | HKD | 22.1 | 22.5 | 21.85 | 22.1 | 22.1 | 0.0 (0.0%) | 5,123,901 |
| 13 Nov 2019 | HKD | 22.2 | 22.4 | 21.9 | 22.1 | 22.1 | -0.3 (-1.34%) | 6,649,176 |
| 12 Nov 2019 | HKD | 22.55 | 22.55 | 22 | 22.4 | 22.4 | +0.25 (+1.13%) | 7,148,458 |
