| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2020 | HKD | 52.45 | 53.45 | 51.6 | 52.9 | 52.9 | +2.75 (+5.48%) | 18,221,961 |
| 26 Mar 2020 | HKD | 51.65 | 51.65 | 49.45 | 50.15 | 50.15 | +0.15 (+0.30%) | 12,067,690 |
| 25 Mar 2020 | HKD | 48.65 | 50 | 48.65 | 50 | 50 | +2.75 (+5.82%) | 16,640,221 |
| 24 Mar 2020 | HKD | 47.1 | 48.35 | 46.55 | 47.25 | 47.25 | +1.3 (+2.83%) | 15,296,450 |
| 23 Mar 2020 | HKD | 46.55 | 47.6 | 45.8 | 45.95 | 45.95 | -3.65 (-7.36%) | 15,469,700 |
| 20 Mar 2020 | HKD | 46.25 | 49.75 | 46.25 | 49.6 | 49.6 | +4.05 (+8.89%) | 25,232,490 |
| 19 Mar 2020 | HKD | 50 | 50.9 | 45.05 | 45.55 | 45.55 | -4.35 (-8.72%) | 28,597,811 |
| 18 Mar 2020 | HKD | 52.1 | 52.65 | 49.9 | 49.9 | 49.9 | -3.55 (-6.64%) | 16,529,609 |
| 17 Mar 2020 | HKD | 52.7 | 53.95 | 52.1 | 53.45 | 53.45 | +0.4 (+0.75%) | 11,062,590 |
| 16 Mar 2020 | HKD | 51.3 | 54.4 | 51.3 | 53.05 | 53.05 | -2.4 (-4.33%) | 16,043,730 |
| 13 Mar 2020 | HKD | 55.3 | 56.35 | 53.55 | 55.45 | 55.45 | -3.1 (-5.29%) | 29,408,740 |
| 12 Mar 2020 | HKD | 60 | 60.6 | 58.5 | 58.55 | 58.55 | -3.2 (-5.18%) | 14,052,050 |
| 11 Mar 2020 | HKD | 63.3 | 63.7 | 61.65 | 61.75 | 61.75 | -1.85 (-2.91%) | 17,835,100 |
| 10 Mar 2020 | HKD | 64 | 64.95 | 63.5 | 63.6 | 63.6 | -0.4 (-0.63%) | 7,270,517 |
| 9 Mar 2020 | HKD | 64.9 | 65 | 63.55 | 64 | 64 | -2.6 (-3.90%) | 10,854,410 |
| 6 Mar 2020 | HKD | 67.1 | 67.55 | 66.25 | 66.6 | 66.6 | -1.2 (-1.77%) | 7,977,260 |
| 5 Mar 2020 | HKD | 66.75 | 67.9 | 66.75 | 67.8 | 67.8 | +0.45 (+0.67%) | 6,298,157 |
| 4 Mar 2020 | HKD | 67 | 67.65 | 66.55 | 67.35 | 67.35 | +0.45 (+0.67%) | 4,622,504 |
| 3 Mar 2020 | HKD | 67.05 | 67.6 | 66.8 | 66.9 | 66.9 | +0.1 (+0.15%) | 4,279,217 |
| 2 Mar 2020 | HKD | 67 | 67.75 | 66.7 | 66.8 | 66.8 | -1.05 (-1.55%) | 6,143,809 |
| 28 Feb 2020 | HKD | 67.5 | 67.95 | 67.1 | 67.85 | 67.85 | -0.95 (-1.38%) | 7,898,920 |
| 27 Feb 2020 | HKD | 67.65 | 69.3 | 67.65 | 68.8 | 68.8 | +0.5 (+0.73%) | 4,910,456 |
| 26 Feb 2020 | HKD | 68 | 68.5 | 67.6 | 68.3 | 68.3 | -0.15 (-0.22%) | 4,077,821 |
| 25 Feb 2020 | HKD | 68.4 | 68.75 | 68.1 | 68.45 | 68.45 | -0.3 (-0.44%) | 3,732,077 |
| 24 Feb 2020 | HKD | 69.1 | 69.3 | 68.75 | 68.75 | 68.75 | -0.65 (-0.94%) | 3,727,285 |
| 21 Feb 2020 | HKD | 70 | 70 | 69.2 | 69.4 | 69.4 | -0.55 (-0.79%) | 3,245,677 |
| 20 Feb 2020 | HKD | 70.8 | 70.8 | 69.6 | 69.95 | 69.95 | -0.1 (-0.14%) | 2,293,526 |
| 19 Feb 2020 | HKD | 70.05 | 70.15 | 69.6 | 70.05 | 70.05 | -0.25 (-0.36%) | 4,076,532 |
| 18 Feb 2020 | HKD | 70.5 | 70.9 | 70.2 | 70.3 | 70.3 | -1.1 (-1.54%) | 2,087,473 |
| 17 Feb 2020 | HKD | 71.4 | 71.85 | 70.6 | 71.4 | 71.4 | +0.55 (+0.78%) | 2,667,249 |
