| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2020 | HKD | 8.82 | 9.87 | 8.82 | 9.72 | 9.72 | +0.44 (+4.74%) | 10,837,827 |
| 27 Mar 2020 | HKD | 9.75 | 9.99 | 9.16 | 9.28 | 9.28 | -0.26 (-2.73%) | 10,343,417 |
| 26 Mar 2020 | HKD | 9.2 | 9.75 | 9.2 | 9.54 | 9.54 | +0.16 (+1.71%) | 7,270,000 |
| 25 Mar 2020 | HKD | 9.32 | 9.68 | 9.26 | 9.38 | 9.38 | +0.27 (+2.96%) | 14,261,529 |
| 24 Mar 2020 | HKD | 8.68 | 9.22 | 8.68 | 9.11 | 9.11 | +0.17 (+1.90%) | 14,430,546 |
| 23 Mar 2020 | HKD | 8.81 | 9.19 | 8.75 | 8.94 | 8.94 | -0.29 (-3.14%) | 10,449,017 |
| 20 Mar 2020 | HKD | 8.96 | 9.36 | 8.9 | 9.23 | 9.23 | +0.11 (+1.21%) | 16,080,142 |
| 19 Mar 2020 | HKD | 9.23 | 9.52 | 8.66 | 9.12 | 9.12 | -0.28 (-2.98%) | 25,602,670 |
| 18 Mar 2020 | HKD | 9.4 | 10.04 | 9.22 | 9.4 | 9.4 | -0.25 (-2.59%) | 18,305,845 |
| 17 Mar 2020 | HKD | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.0 (0.0%) | 0 |
| 16 Mar 2020 | HKD | 9.88 | 10.24 | 9.64 | 9.65 | 9.65 | -0.37 (-3.69%) | 15,374,361 |
| 13 Mar 2020 | HKD | 9.43 | 10.18 | 9.31 | 10.02 | 10.02 | -0.18 (-1.76%) | 17,642,410 |
| 12 Mar 2020 | HKD | 10.4 | 10.52 | 10.1 | 10.2 | 10.2 | -0.56 (-5.20%) | 10,800,860 |
| 11 Mar 2020 | HKD | 10.68 | 10.84 | 10.48 | 10.76 | 10.76 | +0.14 (+1.32%) | 8,320,564 |
| 10 Mar 2020 | HKD | 10.5 | 10.76 | 10.4 | 10.62 | 10.62 | -0.04 (-0.38%) | 10,370,008 |
| 9 Mar 2020 | HKD | 11.12 | 11.12 | 10.62 | 10.66 | 10.66 | -0.62 (-5.50%) | 12,868,000 |
| 6 Mar 2020 | HKD | 11.28 | 11.54 | 11.24 | 11.28 | 11.28 | -0.16 (-1.40%) | 5,605,000 |
| 5 Mar 2020 | HKD | 11.04 | 11.76 | 11.04 | 11.44 | 11.44 | +0.34 (+3.06%) | 15,399,231 |
| 4 Mar 2020 | HKD | 10.9 | 11.42 | 10.9 | 11.1 | 11.1 | +0.2 (+1.83%) | 13,327,424 |
| 3 Mar 2020 | HKD | 10.68 | 11.08 | 10.5 | 10.9 | 10.9 | +0.32 (+3.02%) | 12,700,000 |
| 2 Mar 2020 | HKD | 10 | 10.7 | 10 | 10.58 | 10.58 | +0.54 (+5.38%) | 11,956,101 |
| 28 Feb 2020 | HKD | 10.12 | 10.32 | 9.97 | 10.04 | 10.04 | -0.14 (-1.38%) | 15,210,853 |
| 27 Feb 2020 | HKD | 10.22 | 10.32 | 10.04 | 10.18 | 10.18 | -0.04 (-0.39%) | 5,257,773 |
| 26 Feb 2020 | HKD | 10.28 | 10.46 | 10.16 | 10.22 | 10.22 | -0.28 (-2.67%) | 6,580,514 |
| 25 Feb 2020 | HKD | 9.89 | 10.7 | 9.88 | 10.5 | 10.5 | +0.46 (+4.58%) | 17,857,447 |
| 24 Feb 2020 | HKD | 10 | 10.06 | 9.86 | 10.04 | 10.04 | +0.04 (+0.40%) | 3,897,295 |
| 21 Feb 2020 | HKD | 10.08 | 10.12 | 10 | 10 | 10 | -0.06 (-0.60%) | 2,673,500 |
| 20 Feb 2020 | HKD | 9.87 | 10.12 | 9.82 | 10.06 | 10.06 | +0.24 (+2.44%) | 5,844,421 |
| 19 Feb 2020 | HKD | 10.16 | 10.16 | 9.74 | 9.82 | 9.82 | -0.22 (-2.19%) | 10,250,114 |
| 18 Feb 2020 | HKD | 10 | 10.14 | 9.91 | 10.04 | 10.04 | +0.04 (+0.40%) | 3,882,411 |
