| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 1.2704 | 0.0 (0.0%) | 0 |
| 7 Jan 2020 | HKD | 1.31 | 1.33 | 1.3 | 1.31 | 1.2704 | 0.0 (0.0%) | 2,990 |
| 6 Jan 2020 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 1.2704 | -0.01 (-0.76%) | 12,890 |
| 3 Jan 2020 | HKD | 1.31 | 1.32 | 1.31 | 1.32 | 1.2801 | -0.05 (-3.65%) | 13,148 |
| 2 Jan 2020 | HKD | 1.31 | 1.37 | 1.31 | 1.37 | 1.3286 | -0.01 (-0.72%) | 16,499 |
| 31 Dec 2019 | HKD | 1.41 | 1.43 | 1.38 | 1.38 | 1.3383 | -0.01 (-0.72%) | 26,037 |
| 30 Dec 2019 | HKD | 1.3 | 1.39 | 1.3 | 1.39 | 1.348 | +0.09 (+6.92%) | 150,810 |
| 27 Dec 2019 | HKD | 1.28 | 1.3 | 1.28 | 1.3 | 1.2607 | -0.05 (-3.70%) | 32,507 |
| 25 Dec 2019 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.3092 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 1.35 | 1.35 | 1.22 | 1.35 | 1.3092 | -0.05 (-3.57%) | 258 |
| 23 Dec 2019 | HKD | 1.4 | 1.41 | 1.3 | 1.4 | 1.3577 | 0.0 (0.0%) | 1,547 |
| 20 Dec 2019 | HKD | 1.4 | 1.41 | 1.3 | 1.4 | 1.3577 | 0.0 (0.0%) | 258 |
| 19 Dec 2019 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.3577 | 0.0 (0.0%) | 0 |
| 18 Dec 2019 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.3577 | 0.0 (0.0%) | 0 |
| 17 Dec 2019 | HKD | 1.4 | 1.4 | 1.3 | 1.4 | 1.3577 | 0.0 (0.0%) | 773 |
| 16 Dec 2019 | HKD | 1.4 | 1.4 | 1.32 | 1.4 | 1.3577 | 0.0 (0.0%) | 258 |
| 13 Dec 2019 | HKD | 1.38 | 1.4 | 1.38 | 1.4 | 1.3577 | +0.04 (+2.94%) | 61,871 |
| 12 Dec 2019 | HKD | 1.3 | 1.39 | 1.3 | 1.36 | 1.3189 | -0.04 (-2.86%) | 117,563 |
| 11 Dec 2019 | HKD | 1.4 | 1.4 | 1.3 | 1.4 | 1.3577 | +0.01 (+0.72%) | 112,476 |
| 10 Dec 2019 | HKD | 1.36 | 1.39 | 1.36 | 1.39 | 1.348 | +0.05 (+3.73%) | 37,638 |
| 9 Dec 2019 | HKD | 1.31 | 1.34 | 1.31 | 1.34 | 1.2995 | 0.0 (0.0%) | 31,399 |
| 6 Dec 2019 | HKD | 1.3 | 1.34 | 1.3 | 1.34 | 1.2995 | +0.06 (+4.69%) | 75,534 |
| 5 Dec 2019 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.2413 | 0.0 (0.0%) | 0 |
| 4 Dec 2019 | HKD | 1.22 | 1.3 | 1.22 | 1.28 | 1.2413 | +0.04 (+3.23%) | 90,744 |
| 3 Dec 2019 | HKD | 1.16 | 1.24 | 1.16 | 1.24 | 1.2025 | +0.05 (+4.20%) | 149,696 |
| 2 Dec 2019 | HKD | 1.16 | 1.2 | 1.16 | 1.19 | 1.154 | +0.03 (+2.59%) | 193,862 |
| 29 Nov 2019 | HKD | 1.11 | 1.16 | 1.11 | 1.16 | 1.1249 | +0.07 (+6.42%) | 88,011 |
| 28 Nov 2019 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.057 | +0.02 (+1.87%) | 12,374 |
| 27 Nov 2019 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.0376 | -0.03 (-2.73%) | 7,218 |
| 26 Nov 2019 | HKD | 1.13 | 1.13 | 1.05 | 1.1 | 1.0667 | -0.01 (-0.90%) | 33,771 |
