| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | HKD | 46 | 46.35 | 44.8 | 45.6 | 45.6 | -0.75 (-1.62%) | 7,108,994 |
| 6 Feb 2020 | HKD | 46.95 | 47 | 45.25 | 46.35 | 46.35 | -0.6 (-1.28%) | 9,376,316 |
| 5 Feb 2020 | HKD | 45.5 | 48.9 | 44.55 | 46.95 | 46.95 | +3.05 (+6.95%) | 22,580,770 |
| 4 Feb 2020 | HKD | 42.5 | 44.6 | 42.15 | 43.9 | 43.9 | +2.45 (+5.91%) | 10,678,348 |
| 3 Feb 2020 | HKD | 40.2 | 43 | 39.5 | 41.45 | 41.45 | +0.35 (+0.85%) | 10,763,378 |
| 31 Jan 2020 | HKD | 41.95 | 42.15 | 40.3 | 41.1 | 41.1 | -0.55 (-1.32%) | 5,216,492 |
| 30 Jan 2020 | HKD | 43.45 | 44.95 | 40.85 | 41.65 | 41.65 | -1.55 (-3.59%) | 8,459,994 |
| 29 Jan 2020 | HKD | 43.8 | 44.35 | 43.1 | 43.2 | 43.2 | -3 (-6.49%) | 8,101,881 |
| 24 Jan 2020 | HKD | 45.55 | 46.3 | 45.25 | 46.2 | 46.2 | -0.15 (-0.32%) | 3,529,889 |
| 23 Jan 2020 | HKD | 46.65 | 48.3 | 45.35 | 46.35 | 46.35 | -1.1 (-2.32%) | 8,192,553 |
| 22 Jan 2020 | HKD | 45.5 | 48.25 | 45.3 | 47.45 | 47.45 | +1.85 (+4.06%) | 9,920,943 |
| 21 Jan 2020 | HKD | 46.95 | 47.1 | 45.6 | 45.6 | 45.6 | -2.6 (-5.39%) | 9,058,485 |
| 20 Jan 2020 | HKD | 48.5 | 49.15 | 46.65 | 48.2 | 48.2 | +0.2 (+0.42%) | 13,702,414 |
| 17 Jan 2020 | HKD | 45.3 | 49.5 | 45 | 48 | 48 | +2.5 (+5.49%) | 20,946,179 |
| 16 Jan 2020 | HKD | 45.5 | 45.8 | 44.95 | 45.5 | 45.5 | -0.25 (-0.55%) | 4,898,332 |
| 15 Jan 2020 | HKD | 45.6 | 46.3 | 44.6 | 45.75 | 45.75 | +0.7 (+1.55%) | 10,359,658 |
| 14 Jan 2020 | HKD | 46.1 | 46.9 | 43.9 | 45.05 | 45.05 | +0.15 (+0.33%) | 25,291,377 |
| 13 Jan 2020 | HKD | 42.05 | 44.9 | 41.1 | 44.9 | 44.9 | +6.15 (+15.87%) | 29,027,711 |
| 10 Jan 2020 | HKD | 38.75 | 39 | 38.5 | 38.75 | 38.75 | -0.05 (-0.13%) | 2,270,034 |
| 9 Jan 2020 | HKD | 38.55 | 39.1 | 38.35 | 38.8 | 38.8 | +0.55 (+1.44%) | 2,521,428 |
| 8 Jan 2020 | HKD | 38.4 | 38.4 | 37.3 | 38.25 | 38.25 | -0.45 (-1.16%) | 4,015,459 |
| 7 Jan 2020 | HKD | 39.05 | 39.2 | 38.55 | 38.7 | 38.7 | 0.0 (0.0%) | 2,485,148 |
| 6 Jan 2020 | HKD | 39.15 | 39.35 | 38.35 | 38.7 | 38.7 | -0.55 (-1.40%) | 2,886,592 |
| 3 Jan 2020 | HKD | 39.8 | 40.4 | 39.1 | 39.25 | 39.25 | -0.1 (-0.25%) | 4,916,632 |
| 2 Jan 2020 | HKD | 38.9 | 39.45 | 38.75 | 39.35 | 39.35 | +0.5 (+1.29%) | 4,325,621 |
| 31 Dec 2019 | HKD | 39.1 | 39.4 | 38.55 | 38.85 | 38.85 | +0.05 (+0.13%) | 2,306,746 |
| 30 Dec 2019 | HKD | 37.75 | 39.1 | 37.6 | 38.8 | 38.8 | +1 (+2.65%) | 7,054,161 |
| 27 Dec 2019 | HKD | 37.1 | 37.85 | 37.1 | 37.8 | 37.8 | +0.5 (+1.34%) | 2,963,673 |
| 25 Dec 2019 | HKD | 37.3 | 37.3 | 37.3 | 37.3 | 37.3 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 37 | 37.45 | 37 | 37.3 | 37.3 | 0.0 (0.0%) | 1,184,446 |
