| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2020 | HKD | 10.1 | 10.14 | 9.99 | 10 | 10 | -0.22 (-2.15%) | 3,736,000 |
| 14 Feb 2020 | HKD | 10.1 | 10.38 | 10.1 | 10.22 | 10.22 | -0.04 (-0.39%) | 3,996,000 |
| 13 Feb 2020 | HKD | 10.42 | 10.46 | 10.12 | 10.26 | 10.26 | -0.14 (-1.35%) | 2,651,290 |
| 12 Feb 2020 | HKD | 10.3 | 10.4 | 10.28 | 10.4 | 10.4 | +0.1 (+0.97%) | 6,502,096 |
| 11 Feb 2020 | HKD | 10 | 10.3 | 10 | 10.3 | 10.3 | +0.1 (+0.98%) | 120,269,181 |
| 10 Feb 2020 | HKD | 9.99 | 10.2 | 9.89 | 10.2 | 10.2 | +0.08 (+0.79%) | 2,868,337 |
| 7 Feb 2020 | HKD | 10 | 10.2 | 9.99 | 10.12 | 10.12 | 0.0 (0.0%) | 4,004,078 |
| 6 Feb 2020 | HKD | 10 | 10.2 | 9.9 | 10.12 | 10.12 | +0.24 (+2.43%) | 4,593,094 |
| 5 Feb 2020 | HKD | 9.83 | 9.99 | 9.78 | 9.88 | 9.88 | +0.07 (+0.71%) | 3,674,645 |
| 4 Feb 2020 | HKD | 9.63 | 9.9 | 9.56 | 9.81 | 9.81 | +0.17 (+1.76%) | 6,252,992 |
| 3 Feb 2020 | HKD | 9.25 | 9.85 | 9.25 | 9.64 | 9.64 | +0.35 (+3.77%) | 6,019,625 |
| 31 Jan 2020 | HKD | 9.31 | 9.67 | 9.25 | 9.29 | 9.29 | -0.02 (-0.21%) | 6,355,885 |
| 30 Jan 2020 | HKD | 9.52 | 9.67 | 9.27 | 9.31 | 9.31 | -0.31 (-3.22%) | 4,623,100 |
| 29 Jan 2020 | HKD | 10 | 10 | 9.49 | 9.62 | 9.62 | -0.29 (-2.93%) | 4,110,030 |
| 24 Jan 2020 | HKD | 9.49 | 9.99 | 9.49 | 9.91 | 9.91 | +0.31 (+3.23%) | 2,160,910 |
| 23 Jan 2020 | HKD | 9.7 | 9.79 | 9.45 | 9.6 | 9.6 | -0.23 (-2.34%) | 5,299,173 |
| 22 Jan 2020 | HKD | 9.7 | 9.83 | 9.62 | 9.83 | 9.83 | +0.09 (+0.92%) | 1,868,800 |
| 21 Jan 2020 | HKD | 9.97 | 9.97 | 9.7 | 9.74 | 9.74 | -0.23 (-2.31%) | 3,596,000 |
| 20 Jan 2020 | HKD | 9.93 | 10.12 | 9.91 | 9.97 | 9.97 | -0.02 (-0.20%) | 3,009,079 |
| 17 Jan 2020 | HKD | 10.4 | 10.4 | 9.88 | 9.99 | 9.99 | -0.13 (-1.28%) | 6,440,757 |
| 16 Jan 2020 | HKD | 10.1 | 10.16 | 9.98 | 10.12 | 10.12 | +0.12 (+1.20%) | 7,659,404 |
| 15 Jan 2020 | HKD | 9.9 | 10.12 | 9.83 | 10 | 10 | +0.21 (+2.15%) | 13,687,479 |
| 14 Jan 2020 | HKD | 9.7 | 9.91 | 9.61 | 9.79 | 9.79 | +0.39 (+4.15%) | 18,447,622 |
| 13 Jan 2020 | HKD | 9.08 | 9.45 | 9.08 | 9.4 | 9.4 | +0.36 (+3.98%) | 12,411,006 |
| 10 Jan 2020 | HKD | 9.27 | 9.27 | 9 | 9.04 | 9.04 | -0.09 (-0.99%) | 6,454,000 |
| 9 Jan 2020 | HKD | 9.25 | 9.33 | 8.81 | 9.13 | 9.13 | -0.18 (-1.93%) | 23,823,600 |
| 8 Jan 2020 | HKD | 9.11 | 9.49 | 9.1 | 9.31 | 9.31 | +0.17 (+1.86%) | 5,271,628 |
| 7 Jan 2020 | HKD | 9.08 | 9.23 | 9.01 | 9.14 | 9.14 | +0.16 (+1.78%) | 5,078,338 |
| 6 Jan 2020 | HKD | 9 | 9.12 | 8.68 | 8.98 | 8.98 | -0.17 (-1.86%) | 5,996,914 |
| 3 Jan 2020 | HKD | 9.09 | 9.21 | 8.95 | 9.15 | 9.15 | -0.01 (-0.11%) | 7,520,546 |
