| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2019 | HKD | 23.2 | 23.2 | 22 | 22.15 | 22.15 | -1.1 (-4.73%) | 14,622,300 |
| 8 Nov 2019 | HKD | 23.65 | 23.8 | 23 | 23.25 | 23.25 | -0.15 (-0.64%) | 6,916,689 |
| 7 Nov 2019 | HKD | 23 | 23.45 | 22.75 | 23.4 | 23.4 | +0.5 (+2.18%) | 9,155,523 |
| 6 Nov 2019 | HKD | 23.8 | 24.05 | 22.65 | 22.9 | 22.9 | -0.95 (-3.98%) | 16,448,391 |
| 5 Nov 2019 | HKD | 23.7 | 24.3 | 23.5 | 23.85 | 23.85 | +0.2 (+0.85%) | 18,465,990 |
| 4 Nov 2019 | HKD | 23 | 23.85 | 22.9 | 23.65 | 23.65 | +0.95 (+4.19%) | 20,287,711 |
| 1 Nov 2019 | HKD | 21.95 | 22.75 | 21.8 | 22.7 | 22.7 | +0.7 (+3.18%) | 15,892,380 |
| 31 Oct 2019 | HKD | 21.85 | 22.65 | 21.75 | 22 | 22 | +0.35 (+1.62%) | 12,944,400 |
| 30 Oct 2019 | HKD | 22.1 | 22.2 | 21.6 | 21.65 | 21.65 | -0.65 (-2.91%) | 8,502,352 |
| 29 Oct 2019 | HKD | 21.4 | 22.75 | 21.05 | 22.3 | 22.3 | +0.75 (+3.48%) | 26,398,859 |
| 28 Oct 2019 | HKD | 21.6 | 21.8 | 21.3 | 21.55 | 21.55 | +0.2 (+0.94%) | 7,555,032 |
| 25 Oct 2019 | HKD | 21 | 21.5 | 20.8 | 21.35 | 21.35 | +0.35 (+1.67%) | 9,373,640 |
| 24 Oct 2019 | HKD | 20.9 | 21.15 | 20.65 | 21 | 21 | +0.15 (+0.72%) | 7,249,912 |
| 23 Oct 2019 | HKD | 20.9 | 21.3 | 20.75 | 20.85 | 20.85 | -0.05 (-0.24%) | 5,412,691 |
| 22 Oct 2019 | HKD | 21.1 | 21.2 | 20.7 | 20.9 | 20.9 | 0.0 (0.0%) | 4,805,206 |
| 21 Oct 2019 | HKD | 20.95 | 21.25 | 20.65 | 20.9 | 20.9 | +0.1 (+0.48%) | 8,138,434 |
| 18 Oct 2019 | HKD | 20.8 | 21.3 | 20.6 | 20.8 | 20.8 | +0.1 (+0.48%) | 7,980,461 |
| 17 Oct 2019 | HKD | 20.75 | 20.9 | 20.55 | 20.7 | 20.7 | -0.05 (-0.24%) | 8,650,757 |
| 16 Oct 2019 | HKD | 21.2 | 21.5 | 20.45 | 20.75 | 20.75 | -0.4 (-1.89%) | 13,427,390 |
| 15 Oct 2019 | HKD | 21.4 | 21.45 | 21 | 21.15 | 21.15 | -0.2 (-0.94%) | 7,334,560 |
| 14 Oct 2019 | HKD | 22.35 | 22.5 | 21.05 | 21.35 | 21.35 | -0.6 (-2.73%) | 15,934,940 |
| 11 Oct 2019 | HKD | 22.1 | 22.5 | 21.55 | 21.95 | 21.95 | +0.2 (+0.92%) | 10,470,720 |
| 10 Oct 2019 | HKD | 20.6 | 22.1 | 20.6 | 21.75 | 21.75 | +1.05 (+5.07%) | 13,435,510 |
| 9 Oct 2019 | HKD | 20.8 | 20.95 | 20.5 | 20.7 | 20.7 | -0.25 (-1.19%) | 5,524,994 |
| 8 Oct 2019 | HKD | 21.2 | 21.55 | 20.85 | 20.95 | 20.95 | -0.3 (-1.41%) | 7,818,492 |
| 7 Oct 2019 | HKD | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 21.3 | 21.9 | 21 | 21.25 | 21.25 | +0.1 (+0.47%) | 4,773,146 |
| 3 Oct 2019 | HKD | 20.3 | 21.5 | 20.3 | 21.15 | 21.15 | +0.4 (+1.93%) | 4,706,600 |
| 2 Oct 2019 | HKD | 20.35 | 20.85 | 20.35 | 20.75 | 20.75 | -0.05 (-0.24%) | 4,058,503 |
| 1 Oct 2019 | HKD | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | 0.0 (0.0%) | 0 |
