| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | HKD | 36.9 | 38.25 | 36 | 37.1 | 37.1 | +0.1 (+0.27%) | 5,497,531 |
| 7 Jan 2020 | HKD | 37.2 | 38.35 | 36.5 | 37 | 37 | -0.2 (-0.54%) | 4,917,576 |
| 6 Jan 2020 | HKD | 35.3 | 37.65 | 34.85 | 37.2 | 37.2 | +1.85 (+5.23%) | 9,788,556 |
| 3 Jan 2020 | HKD | 34.6 | 35.6 | 34.05 | 35.35 | 35.35 | +1.1 (+3.21%) | 8,020,870 |
| 2 Jan 2020 | HKD | 32.5 | 34.3 | 32.5 | 34.25 | 34.25 | +1.75 (+5.38%) | 5,085,241 |
| 31 Dec 2019 | HKD | 31.9 | 32.6 | 31.85 | 32.5 | 32.5 | +0.3 (+0.93%) | 549,684 |
| 30 Dec 2019 | HKD | 32.8 | 32.8 | 32.15 | 32.2 | 32.2 | -0.6 (-1.83%) | 1,218,615 |
| 27 Dec 2019 | HKD | 32.4 | 33.1 | 32.1 | 32.8 | 32.8 | +0.4 (+1.23%) | 1,332,143 |
| 25 Dec 2019 | HKD | 32.4 | 32.4 | 32.4 | 32.4 | 32.4 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 33.05 | 33.05 | 32.2 | 32.4 | 32.4 | -0.65 (-1.97%) | 1,121,845 |
| 23 Dec 2019 | HKD | 33.65 | 34.15 | 32.9 | 33.05 | 33.05 | -0.65 (-1.93%) | 1,528,304 |
| 20 Dec 2019 | HKD | 33.1 | 34.3 | 33.1 | 33.7 | 33.7 | +0.65 (+1.97%) | 3,191,526 |
| 19 Dec 2019 | HKD | 32.7 | 33.25 | 32.15 | 33.05 | 33.05 | +0.05 (+0.15%) | 1,238,902 |
| 18 Dec 2019 | HKD | 33.15 | 33.95 | 32.85 | 33 | 33 | -0.05 (-0.15%) | 2,145,870 |
| 17 Dec 2019 | HKD | 32.5 | 34 | 32.2 | 33.05 | 33.05 | +0.7 (+2.16%) | 4,469,696 |
| 16 Dec 2019 | HKD | 31.05 | 32.6 | 31.05 | 32.35 | 32.35 | +0.9 (+2.86%) | 3,139,621 |
| 13 Dec 2019 | HKD | 32.25 | 32.4 | 31.2 | 31.45 | 31.45 | -0.35 (-1.10%) | 3,003,151 |
| 12 Dec 2019 | HKD | 30.5 | 32.1 | 30.35 | 31.8 | 31.8 | +1.4 (+4.61%) | 2,221,159 |
| 11 Dec 2019 | HKD | 30.2 | 30.75 | 30.2 | 30.4 | 30.4 | +0.1 (+0.33%) | 757,891 |
| 10 Dec 2019 | HKD | 30 | 30.6 | 30 | 30.3 | 30.3 | -0.05 (-0.16%) | 908,517 |
| 9 Dec 2019 | HKD | 29.8 | 30.5 | 29.8 | 30.35 | 30.35 | +0.75 (+2.53%) | 1,053,249 |
| 6 Dec 2019 | HKD | 29 | 29.85 | 29 | 29.6 | 29.6 | +0.6 (+2.07%) | 1,086,133 |
| 5 Dec 2019 | HKD | 29.35 | 30 | 28.7 | 29 | 29 | -0.25 (-0.85%) | 1,806,348 |
| 4 Dec 2019 | HKD | 29.65 | 30.25 | 29.1 | 29.25 | 29.25 | -0.85 (-2.82%) | 1,259,779 |
| 3 Dec 2019 | HKD | 30 | 30.2 | 29.45 | 30.1 | 30.1 | +0.05 (+0.17%) | 1,461,914 |
| 2 Dec 2019 | HKD | 30.4 | 30.9 | 29.85 | 30.05 | 30.05 | 0.0 (0.0%) | 1,389,422 |
| 29 Nov 2019 | HKD | 30.3 | 30.6 | 29.6 | 30.05 | 30.05 | -0.15 (-0.50%) | 1,628,608 |
| 28 Nov 2019 | HKD | 30.65 | 30.8 | 30 | 30.2 | 30.2 | -0.65 (-2.11%) | 2,193,965 |
| 27 Nov 2019 | HKD | 30.9 | 31.35 | 30.7 | 30.85 | 30.85 | -0.1 (-0.32%) | 1,124,990 |
| 26 Nov 2019 | HKD | 31.8 | 32.05 | 30.95 | 30.95 | 30.95 | -0.45 (-1.43%) | 2,388,882 |
