| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2019 | HKD | 5.49 | 5.56 | 5.46 | 5.46 | 5.46 | -0.07 (-1.27%) | 19,163,757 |
| 17 Dec 2019 | HKD | 5.41 | 5.62 | 5.38 | 5.53 | 5.53 | +0.11 (+2.03%) | 26,823,609 |
| 16 Dec 2019 | HKD | 5.37 | 5.43 | 5.33 | 5.42 | 5.42 | +0.04 (+0.74%) | 11,323,400 |
| 13 Dec 2019 | HKD | 5.32 | 5.39 | 5.31 | 5.38 | 5.38 | +0.09 (+1.70%) | 13,026,141 |
| 12 Dec 2019 | HKD | 5.29 | 5.32 | 5.27 | 5.29 | 5.29 | -0.01 (-0.19%) | 5,739,430 |
| 11 Dec 2019 | HKD | 5.26 | 5.31 | 5.25 | 5.3 | 5.3 | +0.03 (+0.57%) | 7,427,954 |
| 10 Dec 2019 | HKD | 5.26 | 5.3 | 5.24 | 5.27 | 5.27 | 0.0 (0.0%) | 5,338,694 |
| 9 Dec 2019 | HKD | 5.28 | 5.3 | 5.26 | 5.27 | 5.27 | -0.02 (-0.38%) | 4,799,205 |
| 6 Dec 2019 | HKD | 5.29 | 5.3 | 5.25 | 5.29 | 5.29 | +0.02 (+0.38%) | 5,422,683 |
| 5 Dec 2019 | HKD | 5.23 | 5.27 | 5.23 | 5.27 | 5.27 | +0.04 (+0.76%) | 6,802,234 |
| 4 Dec 2019 | HKD | 5.23 | 5.24 | 5.21 | 5.23 | 5.23 | -0.01 (-0.19%) | 5,240,873 |
| 3 Dec 2019 | HKD | 5.24 | 5.24 | 5.2 | 5.24 | 5.24 | -0.01 (-0.19%) | 5,783,142 |
| 2 Dec 2019 | HKD | 5.23 | 5.25 | 5.21 | 5.25 | 5.25 | +0.02 (+0.38%) | 4,711,954 |
| 29 Nov 2019 | HKD | 5.22 | 5.24 | 5.19 | 5.23 | 5.23 | +0.02 (+0.38%) | 5,957,472 |
| 28 Nov 2019 | HKD | 5.24 | 5.26 | 5.2 | 5.21 | 5.21 | -0.03 (-0.57%) | 6,899,046 |
| 27 Nov 2019 | HKD | 5.28 | 5.29 | 5.23 | 5.24 | 5.24 | -0.04 (-0.76%) | 5,723,100 |
| 26 Nov 2019 | HKD | 5.32 | 5.32 | 5.28 | 5.28 | 5.28 | -0.04 (-0.75%) | 5,543,173 |
| 25 Nov 2019 | HKD | 5.28 | 5.33 | 5.24 | 5.32 | 5.32 | +0.05 (+0.95%) | 8,149,879 |
| 22 Nov 2019 | HKD | 5.31 | 5.36 | 5.24 | 5.27 | 5.27 | -0.05 (-0.94%) | 8,082,892 |
| 21 Nov 2019 | HKD | 5.3 | 5.34 | 5.3 | 5.32 | 5.32 | +0.01 (+0.19%) | 4,752,125 |
| 20 Nov 2019 | HKD | 5.34 | 5.36 | 5.31 | 5.31 | 5.31 | -0.03 (-0.56%) | 6,502,423 |
| 19 Nov 2019 | HKD | 5.29 | 5.35 | 5.28 | 5.34 | 5.34 | +0.01 (+0.19%) | 6,594,432 |
| 18 Nov 2019 | HKD | 5.28 | 5.35 | 5.26 | 5.33 | 5.33 | +0.06 (+1.14%) | 6,344,618 |
| 15 Nov 2019 | HKD | 5.29 | 5.33 | 5.26 | 5.27 | 5.27 | -0.03 (-0.57%) | 6,236,480 |
| 14 Nov 2019 | HKD | 5.33 | 5.34 | 5.28 | 5.3 | 5.3 | -0.02 (-0.38%) | 8,938,644 |
| 13 Nov 2019 | HKD | 5.37 | 5.37 | 5.3 | 5.32 | 5.32 | -0.05 (-0.93%) | 6,979,700 |
| 12 Nov 2019 | HKD | 5.37 | 5.39 | 5.34 | 5.37 | 5.37 | +0.02 (+0.37%) | 7,367,786 |
| 11 Nov 2019 | HKD | 5.43 | 5.44 | 5.34 | 5.35 | 5.35 | -0.11 (-2.01%) | 13,929,593 |
| 8 Nov 2019 | HKD | 5.58 | 5.59 | 5.45 | 5.46 | 5.46 | -0.1 (-1.80%) | 13,109,360 |
| 7 Nov 2019 | HKD | 5.55 | 5.6 | 5.52 | 5.56 | 5.56 | +0.01 (+0.18%) | 14,982,750 |
