| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | HKD | 81.2 | 82.3 | 80.6 | 81 | 78.7162 | -0.1 (-0.12%) | 6,754,583 |
| 20 Dec 2019 | HKD | 79.4 | 81.75 | 79 | 81.1 | 78.8133 | +2.2 (+2.79%) | 15,014,975 |
| 19 Dec 2019 | HKD | 78.6 | 79 | 78.5 | 78.9 | 76.6754 | 0.0 (0.0%) | 4,878,655 |
| 18 Dec 2019 | HKD | 79 | 79.25 | 78.9 | 78.9 | 76.6754 | -0.2 (-0.25%) | 6,104,811 |
| 17 Dec 2019 | HKD | 79.3 | 79.5 | 78.85 | 79.1 | 76.8697 | -0.3 (-0.38%) | 7,684,346 |
| 16 Dec 2019 | HKD | 80.05 | 80.5 | 79.35 | 79.4 | 77.1613 | -1.1 (-1.37%) | 4,667,035 |
| 13 Dec 2019 | HKD | 79.75 | 80.8 | 79.75 | 80.5 | 78.2303 | +0.85 (+1.07%) | 9,933,934 |
| 12 Dec 2019 | HKD | 79.45 | 79.85 | 79.35 | 79.65 | 77.4042 | +0.2 (+0.25%) | 9,226,963 |
| 11 Dec 2019 | HKD | 79.5 | 79.8 | 79.05 | 79.45 | 77.2099 | -0.25 (-0.31%) | 6,135,164 |
| 10 Dec 2019 | HKD | 80.1 | 80.75 | 79.5 | 79.7 | 77.4528 | -1.05 (-1.30%) | 5,444,347 |
| 9 Dec 2019 | HKD | 80 | 81.2 | 80 | 80.75 | 78.4732 | +0.25 (+0.31%) | 4,220,207 |
| 6 Dec 2019 | HKD | 79.9 | 80.8 | 79.2 | 80.5 | 78.2303 | +0.85 (+1.07%) | 5,101,315 |
| 5 Dec 2019 | HKD | 79.8 | 79.95 | 78.5 | 79.65 | 77.4042 | +1 (+1.27%) | 6,577,668 |
| 4 Dec 2019 | HKD | 78.25 | 79.2 | 78.25 | 78.65 | 76.4324 | -0.6 (-0.76%) | 5,404,797 |
| 3 Dec 2019 | HKD | 80.05 | 80.15 | 78.5 | 79.25 | 77.0155 | -0.85 (-1.06%) | 6,808,519 |
| 2 Dec 2019 | HKD | 80 | 80.75 | 80 | 80.1 | 77.8415 | +0.1 (+0.13%) | 2,480,783 |
| 29 Nov 2019 | HKD | 80.5 | 81 | 79.55 | 80 | 77.7444 | -1 (-1.23%) | 4,538,737 |
| 28 Nov 2019 | HKD | 80.8 | 81.7 | 80.5 | 81 | 78.7162 | -0.15 (-0.18%) | 3,076,493 |
| 27 Nov 2019 | HKD | 80.6 | 81.4 | 80.2 | 81.15 | 78.8619 | 0.0 (0.0%) | 6,292,606 |
| 26 Nov 2019 | HKD | 83.5 | 83.55 | 81.15 | 81.15 | 78.8619 | -1.35 (-1.64%) | 15,784,008 |
| 25 Nov 2019 | HKD | 81.5 | 83.6 | 81.15 | 82.5 | 80.1739 | +1.95 (+2.42%) | 9,815,562 |
| 22 Nov 2019 | HKD | 80.7 | 81.05 | 80.2 | 80.55 | 78.2789 | +0.4 (+0.50%) | 4,368,443 |
| 21 Nov 2019 | HKD | 80.3 | 80.5 | 79.15 | 80.15 | 77.8901 | -1.4 (-1.72%) | 6,584,053 |
| 20 Nov 2019 | HKD | 81.5 | 81.9 | 81.15 | 81.55 | 79.2507 | -0.05 (-0.06%) | 4,017,595 |
| 19 Nov 2019 | HKD | 80.8 | 81.95 | 80.65 | 81.6 | 79.2992 | +1.2 (+1.49%) | 7,609,476 |
| 18 Nov 2019 | HKD | 80.8 | 80.8 | 79.6 | 80.4 | 78.1331 | +0.65 (+0.82%) | 5,807,805 |
| 15 Nov 2019 | HKD | 79.65 | 80.35 | 79.2 | 79.75 | 77.5014 | 0.0 (0.0%) | 9,526,665 |
| 14 Nov 2019 | HKD | 81 | 82.15 | 79.6 | 79.75 | 77.5014 | -1.35 (-1.66%) | 9,638,988 |
| 13 Nov 2019 | HKD | 82 | 82 | 80.1 | 81.1 | 78.8133 | -1.2 (-1.46%) | 7,714,925 |
| 12 Nov 2019 | HKD | 83.2 | 83.5 | 81.5 | 82.3 | 79.9795 | -0.7 (-0.84%) | 6,884,902 |
