| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2019 | HKD | 10.1 | 10.2 | 9.99 | 10.1 | 10.1 | -0.04 (-0.39%) | 2,454,270 |
| 19 Nov 2019 | HKD | 10.02 | 10.14 | 9.96 | 10.14 | 10.14 | +0.12 (+1.20%) | 2,377,245 |
| 18 Nov 2019 | HKD | 9.94 | 10.14 | 9.88 | 10.02 | 10.02 | +0.12 (+1.21%) | 4,314,160 |
| 15 Nov 2019 | HKD | 9.92 | 9.94 | 9.8 | 9.9 | 9.9 | -0.02 (-0.20%) | 7,860,155 |
| 14 Nov 2019 | HKD | 9.85 | 9.96 | 9.85 | 9.92 | 9.92 | +0.06 (+0.61%) | 6,649,188 |
| 13 Nov 2019 | HKD | 10.04 | 10.04 | 9.72 | 9.86 | 9.86 | -0.09 (-0.90%) | 5,881,430 |
| 12 Nov 2019 | HKD | 10.08 | 10.08 | 9.87 | 9.95 | 9.95 | -0.11 (-1.09%) | 6,407,587 |
| 11 Nov 2019 | HKD | 10.34 | 10.34 | 10 | 10.06 | 10.06 | -0.28 (-2.71%) | 5,258,435 |
| 8 Nov 2019 | HKD | 10.06 | 10.5 | 10.06 | 10.34 | 10.34 | +0.14 (+1.37%) | 10,439,910 |
| 7 Nov 2019 | HKD | 9.99 | 10.2 | 9.96 | 10.2 | 10.2 | +0.23 (+2.31%) | 8,954,934 |
| 6 Nov 2019 | HKD | 9.99 | 9.99 | 9.92 | 9.97 | 9.97 | -0.01 (-0.10%) | 4,393,649 |
| 5 Nov 2019 | HKD | 10.06 | 10.08 | 9.92 | 9.98 | 9.98 | +0.03 (+0.30%) | 6,942,167 |
| 4 Nov 2019 | HKD | 9.99 | 10.08 | 9.93 | 9.95 | 9.95 | -0.04 (-0.40%) | 3,930,176 |
| 1 Nov 2019 | HKD | 9.9 | 10 | 9.73 | 9.99 | 9.99 | +0.12 (+1.22%) | 3,580,792 |
| 31 Oct 2019 | HKD | 9.8 | 9.93 | 9.8 | 9.87 | 9.87 | +0.02 (+0.20%) | 4,656,724 |
| 30 Oct 2019 | HKD | 9.88 | 9.88 | 9.76 | 9.85 | 9.85 | -0.01 (-0.10%) | 7,683,261 |
| 29 Oct 2019 | HKD | 9.82 | 9.9 | 9.72 | 9.86 | 9.86 | +0.03 (+0.31%) | 5,871,973 |
| 28 Oct 2019 | HKD | 9.9 | 9.91 | 9.78 | 9.83 | 9.83 | -0.12 (-1.21%) | 5,607,494 |
| 25 Oct 2019 | HKD | 9.62 | 9.98 | 9.62 | 9.95 | 9.95 | +0.23 (+2.37%) | 5,964,000 |
| 24 Oct 2019 | HKD | 9.68 | 9.74 | 9.58 | 9.72 | 9.72 | +0.1 (+1.04%) | 3,551,666 |
| 23 Oct 2019 | HKD | 9.65 | 9.66 | 9.5 | 9.62 | 9.62 | -0.03 (-0.31%) | 4,327,030 |
| 22 Oct 2019 | HKD | 9.78 | 9.78 | 9.6 | 9.65 | 9.65 | -0.07 (-0.72%) | 4,362,939 |
| 21 Oct 2019 | HKD | 9.37 | 9.75 | 9.37 | 9.72 | 9.72 | +0.3 (+3.18%) | 7,373,737 |
| 18 Oct 2019 | HKD | 9.5 | 9.55 | 9.39 | 9.42 | 9.42 | -0.12 (-1.26%) | 5,178,327 |
| 17 Oct 2019 | HKD | 9.53 | 9.6 | 9.46 | 9.54 | 9.54 | +0.03 (+0.32%) | 4,060,000 |
| 16 Oct 2019 | HKD | 9.53 | 9.55 | 9.42 | 9.51 | 9.51 | -0.01 (-0.11%) | 3,753,655 |
| 15 Oct 2019 | HKD | 9.56 | 9.59 | 9.48 | 9.52 | 9.52 | +0.02 (+0.21%) | 4,264,204 |
| 14 Oct 2019 | HKD | 9.67 | 9.75 | 9.46 | 9.5 | 9.5 | -0.16 (-1.66%) | 8,453,657 |
| 11 Oct 2019 | HKD | 9.47 | 9.75 | 9.45 | 9.66 | 9.66 | +0.19 (+2.01%) | 21,455,770 |
| 10 Oct 2019 | HKD | 9.04 | 9.6 | 8.98 | 9.47 | 9.47 | +0.44 (+4.87%) | 18,438,609 |
