| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | HKD | 5.34 | 5.41 | 5.31 | 5.38 | 5.38 | +0.06 (+1.13%) | 22,616,369 |
| 20 Dec 2019 | HKD | 5.33 | 5.51 | 5.28 | 5.32 | 5.32 | 0.0 (0.0%) | 25,447,240 |
| 19 Dec 2019 | HKD | 5.39 | 5.41 | 5.25 | 5.32 | 5.32 | -0.03 (-0.56%) | 20,586,551 |
| 18 Dec 2019 | HKD | 5.48 | 5.48 | 5.27 | 5.35 | 5.35 | +0.02 (+0.38%) | 23,999,510 |
| 17 Dec 2019 | HKD | 5.48 | 5.5 | 5.27 | 5.33 | 5.33 | 0.0 (0.0%) | 21,971,320 |
| 16 Dec 2019 | HKD | 5.35 | 5.43 | 5.22 | 5.33 | 5.33 | -0.07 (-1.30%) | 22,556,160 |
| 13 Dec 2019 | HKD | 5.48 | 5.55 | 5.34 | 5.4 | 5.4 | -0.01 (-0.18%) | 38,831,359 |
| 12 Dec 2019 | HKD | 5.48 | 5.5 | 5.36 | 5.41 | 5.41 | -0.02 (-0.37%) | 15,604,800 |
| 11 Dec 2019 | HKD | 5.47 | 5.62 | 5.39 | 5.43 | 5.43 | 0.0 (0.0%) | 15,726,910 |
| 10 Dec 2019 | HKD | 5.45 | 5.5 | 5.33 | 5.43 | 5.43 | -0.01 (-0.18%) | 14,389,090 |
| 9 Dec 2019 | HKD | 5.48 | 5.54 | 5.42 | 5.44 | 5.44 | 0.0 (0.0%) | 8,830,313 |
| 6 Dec 2019 | HKD | 5.49 | 5.5 | 5.37 | 5.44 | 5.44 | +0.01 (+0.18%) | 18,221,900 |
| 5 Dec 2019 | HKD | 5.55 | 5.55 | 5.22 | 5.43 | 5.43 | +0.14 (+2.65%) | 22,209,301 |
| 4 Dec 2019 | HKD | 5.23 | 5.35 | 5.11 | 5.29 | 5.29 | +0.11 (+2.12%) | 28,316,039 |
| 3 Dec 2019 | HKD | 5.12 | 5.19 | 5.03 | 5.18 | 5.18 | +0.04 (+0.78%) | 17,930,480 |
| 2 Dec 2019 | HKD | 4.88 | 5.18 | 4.76 | 5.14 | 5.14 | +0.33 (+6.86%) | 40,650,719 |
| 29 Nov 2019 | HKD | 4.72 | 4.83 | 4.71 | 4.81 | 4.81 | +0.06 (+1.26%) | 21,308,301 |
| 28 Nov 2019 | HKD | 4.82 | 4.82 | 4.68 | 4.75 | 4.75 | 0.0 (0.0%) | 11,922,000 |
| 27 Nov 2019 | HKD | 4.76 | 4.83 | 4.7 | 4.75 | 4.75 | -0.03 (-0.63%) | 7,183,874 |
| 26 Nov 2019 | HKD | 4.85 | 4.85 | 4.66 | 4.78 | 4.78 | 0.0 (0.0%) | 20,270,740 |
| 25 Nov 2019 | HKD | 4.8 | 4.87 | 4.72 | 4.78 | 4.78 | -0.01 (-0.21%) | 12,122,840 |
| 22 Nov 2019 | HKD | 4.84 | 5.02 | 4.76 | 4.79 | 4.79 | +0.02 (+0.42%) | 29,064,551 |
| 21 Nov 2019 | HKD | 4.73 | 4.78 | 4.68 | 4.77 | 4.77 | +0.05 (+1.06%) | 21,514,670 |
| 20 Nov 2019 | HKD | 4.68 | 4.76 | 4.57 | 4.72 | 4.72 | +0.08 (+1.72%) | 16,152,030 |
| 19 Nov 2019 | HKD | 4.48 | 4.64 | 4.48 | 4.64 | 4.64 | +0.1 (+2.20%) | 9,702,890 |
| 18 Nov 2019 | HKD | 4.47 | 4.57 | 4.44 | 4.54 | 4.54 | +0.04 (+0.89%) | 10,854,810 |
| 15 Nov 2019 | HKD | 4.61 | 4.61 | 4.46 | 4.5 | 4.5 | -0.07 (-1.53%) | 8,588,412 |
| 14 Nov 2019 | HKD | 4.5 | 4.61 | 4.43 | 4.57 | 4.57 | +0.01 (+0.22%) | 13,939,110 |
| 13 Nov 2019 | HKD | 4.45 | 4.56 | 4.42 | 4.56 | 4.56 | +0.04 (+0.88%) | 11,657,830 |
| 12 Nov 2019 | HKD | 4.57 | 4.57 | 4.47 | 4.52 | 4.52 | +0.01 (+0.22%) | 12,109,910 |
