| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2020 | HKD | 50.4 | 50.55 | 49.9 | 50.05 | 50.05 | -0.7 (-1.38%) | 6,078,074 |
| 20 Feb 2020 | HKD | 51.5 | 51.55 | 50.65 | 50.75 | 50.75 | -0.7 (-1.36%) | 4,589,954 |
| 19 Feb 2020 | HKD | 51.45 | 51.6 | 51.05 | 51.45 | 51.45 | +0.35 (+0.68%) | 4,131,417 |
| 18 Feb 2020 | HKD | 51.3 | 51.6 | 51 | 51.1 | 51.1 | -0.9 (-1.73%) | 3,144,122 |
| 17 Feb 2020 | HKD | 52.1 | 52.25 | 51.8 | 52 | 52 | +0.15 (+0.29%) | 2,019,952 |
| 14 Feb 2020 | HKD | 51.45 | 51.95 | 51.35 | 51.85 | 51.85 | +0.25 (+0.48%) | 4,360,201 |
| 13 Feb 2020 | HKD | 51.5 | 52 | 51.25 | 51.6 | 51.6 | +0.25 (+0.49%) | 4,411,800 |
| 12 Feb 2020 | HKD | 51.05 | 51.55 | 50.75 | 51.35 | 51.35 | +0.1 (+0.20%) | 5,931,801 |
| 11 Feb 2020 | HKD | 51.3 | 51.8 | 51 | 51.25 | 51.25 | +0.2 (+0.39%) | 3,564,453 |
| 10 Feb 2020 | HKD | 50.5 | 51.5 | 50.5 | 51.05 | 51.05 | -0.2 (-0.39%) | 2,549,728 |
| 7 Feb 2020 | HKD | 50.65 | 51.35 | 50.65 | 51.25 | 51.25 | 0.0 (0.0%) | 8,380,519 |
| 6 Feb 2020 | HKD | 50.35 | 51.65 | 50.35 | 51.25 | 51.25 | +1 (+1.99%) | 20,115,807 |
| 5 Feb 2020 | HKD | 49.85 | 50.55 | 49.75 | 50.25 | 50.25 | +0.2 (+0.40%) | 9,443,513 |
| 4 Feb 2020 | HKD | 49.35 | 50.45 | 49.35 | 50.05 | 50.05 | +0.6 (+1.21%) | 11,140,716 |
| 3 Feb 2020 | HKD | 49.7 | 50.35 | 49.3 | 49.45 | 49.45 | -0.75 (-1.49%) | 6,586,794 |
| 31 Jan 2020 | HKD | 50.95 | 51.2 | 50.1 | 50.2 | 50.2 | -0.4 (-0.79%) | 6,410,092 |
| 30 Jan 2020 | HKD | 51.75 | 51.75 | 50.45 | 50.6 | 50.6 | -1 (-1.94%) | 8,677,977 |
| 29 Jan 2020 | HKD | 50.65 | 51.9 | 50.65 | 51.6 | 51.6 | -1.8 (-3.37%) | 10,033,453 |
| 24 Jan 2020 | HKD | 53.9 | 53.9 | 53.05 | 53.4 | 53.4 | -0.05 (-0.09%) | 2,011,235 |
| 23 Jan 2020 | HKD | 53.3 | 54.2 | 53.05 | 53.45 | 53.45 | -0.8 (-1.47%) | 4,977,274 |
| 22 Jan 2020 | HKD | 54.5 | 54.55 | 53.7 | 54.25 | 54.25 | -0.25 (-0.46%) | 4,709,673 |
| 21 Jan 2020 | HKD | 54.35 | 55.3 | 54.3 | 54.5 | 54.5 | -1.5 (-2.68%) | 5,416,539 |
| 20 Jan 2020 | HKD | 56.8 | 57 | 55.9 | 56 | 56 | -0.45 (-0.80%) | 1,839,041 |
| 17 Jan 2020 | HKD | 56.5 | 56.9 | 55.8 | 56.45 | 56.45 | +0.45 (+0.80%) | 3,828,087 |
| 16 Jan 2020 | HKD | 55.35 | 56 | 54.5 | 56 | 56 | +0.6 (+1.08%) | 4,079,545 |
| 15 Jan 2020 | HKD | 56.8 | 56.8 | 55.25 | 55.4 | 55.4 | -0.85 (-1.51%) | 4,782,457 |
| 14 Jan 2020 | HKD | 57.15 | 57.2 | 56 | 56.25 | 56.25 | -0.45 (-0.79%) | 7,450,736 |
| 13 Jan 2020 | HKD | 56.7 | 56.85 | 55.95 | 56.7 | 56.7 | +0.85 (+1.52%) | 5,778,838 |
| 10 Jan 2020 | HKD | 55.6 | 56 | 55.3 | 55.85 | 55.85 | +0.65 (+1.18%) | 5,503,835 |
| 9 Jan 2020 | HKD | 54.95 | 55.2 | 54.2 | 55.2 | 55.2 | +1 (+1.85%) | 4,760,029 |
