| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2020 | HKD | 70.55 | 71.1 | 70.3 | 70.85 | 70.85 | +0.35 (+0.50%) | 2,793,060 |
| 13 Feb 2020 | HKD | 71 | 71.5 | 70.3 | 70.5 | 70.5 | -0.3 (-0.42%) | 3,355,267 |
| 12 Feb 2020 | HKD | 70.9 | 71.05 | 69.85 | 70.8 | 70.8 | +0.6 (+0.85%) | 5,000,457 |
| 11 Feb 2020 | HKD | 69.7 | 70.8 | 69.7 | 70.2 | 70.2 | +0.25 (+0.36%) | 3,235,246 |
| 10 Feb 2020 | HKD | 69.5 | 70.5 | 69.5 | 69.95 | 69.95 | -0.35 (-0.50%) | 3,401,742 |
| 7 Feb 2020 | HKD | 70.25 | 70.6 | 70 | 70.3 | 70.3 | +0.05 (+0.07%) | 5,258,996 |
| 6 Feb 2020 | HKD | 69 | 70.5 | 69 | 70.25 | 70.25 | +1.5 (+2.18%) | 6,292,835 |
| 5 Feb 2020 | HKD | 69.3 | 69.3 | 68.2 | 68.75 | 68.75 | +0.25 (+0.36%) | 4,596,057 |
| 4 Feb 2020 | HKD | 68.85 | 69.15 | 68.5 | 68.5 | 68.5 | +0.05 (+0.07%) | 5,403,104 |
| 3 Feb 2020 | HKD | 68.65 | 69.9 | 68.2 | 68.45 | 68.45 | -0.85 (-1.23%) | 6,240,002 |
| 31 Jan 2020 | HKD | 70.1 | 70.5 | 69.05 | 69.3 | 69.3 | -0.6 (-0.86%) | 5,833,460 |
| 30 Jan 2020 | HKD | 72 | 72.2 | 69.6 | 69.9 | 69.9 | -2 (-2.78%) | 7,286,027 |
| 29 Jan 2020 | HKD | 72.2 | 72.5 | 71.6 | 71.9 | 71.9 | -2.45 (-3.30%) | 7,187,376 |
| 24 Jan 2020 | HKD | 74.6 | 74.6 | 73.95 | 74.35 | 74.35 | +0.2 (+0.27%) | 1,854,541 |
| 23 Jan 2020 | HKD | 74.35 | 74.5 | 73.65 | 74.15 | 74.15 | -0.4 (-0.54%) | 4,057,309 |
| 22 Jan 2020 | HKD | 75.1 | 75.2 | 73.6 | 74.55 | 74.55 | +0.35 (+0.47%) | 5,551,781 |
| 21 Jan 2020 | HKD | 74.5 | 75.3 | 73.65 | 74.2 | 74.2 | -1.1 (-1.46%) | 6,259,527 |
| 20 Jan 2020 | HKD | 76 | 76 | 75.1 | 75.3 | 75.3 | 0.0 (0.0%) | 4,426,256 |
| 17 Jan 2020 | HKD | 75.45 | 75.7 | 74.85 | 75.3 | 75.3 | +0.3 (+0.40%) | 3,601,304 |
| 16 Jan 2020 | HKD | 75.15 | 75.25 | 74.35 | 75 | 75 | 0.0 (0.0%) | 11,143,190 |
| 15 Jan 2020 | HKD | 75.25 | 75.25 | 74.15 | 75 | 75 | -0.1 (-0.13%) | 5,126,656 |
| 14 Jan 2020 | HKD | 75.6 | 75.6 | 74.75 | 75.1 | 75.1 | +0.2 (+0.27%) | 6,117,313 |
| 13 Jan 2020 | HKD | 74.5 | 75.3 | 74.1 | 74.9 | 74.9 | +0.85 (+1.15%) | 6,417,244 |
| 10 Jan 2020 | HKD | 73.9 | 74.6 | 73.65 | 74.05 | 74.05 | +0.55 (+0.75%) | 4,162,726 |
| 9 Jan 2020 | HKD | 73.15 | 73.55 | 72.85 | 73.5 | 73.5 | +1.35 (+1.87%) | 3,889,068 |
| 8 Jan 2020 | HKD | 71.7 | 72.45 | 71.25 | 72.15 | 72.15 | -0.9 (-1.23%) | 4,943,850 |
| 7 Jan 2020 | HKD | 74.05 | 74.3 | 72.8 | 73.05 | 73.05 | -0.5 (-0.68%) | 4,152,215 |
| 6 Jan 2020 | HKD | 73.5 | 74.65 | 73.2 | 73.55 | 73.55 | -0.55 (-0.74%) | 3,232,362 |
| 3 Jan 2020 | HKD | 75 | 75.25 | 73.85 | 74.1 | 74.1 | -0.4 (-0.54%) | 2,836,418 |
| 2 Jan 2020 | HKD | 74.5 | 75.2 | 74.3 | 74.5 | 74.5 | +0.2 (+0.27%) | 2,294,978 |
