| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 62.8 | 65.4 | 62.45 | 64.95 | 64.95 | +4.25 (+7.00%) | 67,597,427 |
| 19 Mar 2020 | HKD | 64.2 | 65 | 60.05 | 60.7 | 60.7 | -3.65 (-5.67%) | 61,815,523 |
| 18 Mar 2020 | HKD | 66.45 | 68.65 | 63.75 | 64.35 | 64.35 | -1.55 (-2.35%) | 51,409,513 |
| 17 Mar 2020 | HKD | 65.9 | 65.9 | 65.9 | 65.9 | 65.9 | -0.15 (-0.23%) | 0 |
| 16 Mar 2020 | HKD | 67.05 | 68 | 65.45 | 66.05 | 66.05 | -3.05 (-4.41%) | 58,596,450 |
| 13 Mar 2020 | HKD | 63.1 | 70.1 | 62.1 | 69.1 | 69.1 | +0.3 (+0.44%) | 74,608,006 |
| 12 Mar 2020 | HKD | 70 | 70.2 | 68 | 68.8 | 68.8 | -3.2 (-4.44%) | 46,099,937 |
| 11 Mar 2020 | HKD | 73.15 | 73.15 | 71.6 | 72 | 72 | +0.15 (+0.21%) | 32,699,987 |
| 10 Mar 2020 | HKD | 71.7 | 72.45 | 70.35 | 71.85 | 71.85 | +0.45 (+0.63%) | 45,499,472 |
| 9 Mar 2020 | HKD | 72.25 | 74.05 | 71.35 | 71.4 | 71.4 | -4.65 (-6.11%) | 64,588,679 |
| 6 Mar 2020 | HKD | 76.5 | 76.9 | 75.4 | 76.05 | 76.05 | -1.6 (-2.06%) | 36,075,026 |
| 5 Mar 2020 | HKD | 76.7 | 77.65 | 75.75 | 77.65 | 77.65 | +2.6 (+3.46%) | 36,107,180 |
| 4 Mar 2020 | HKD | 76 | 76 | 74.9 | 75.05 | 75.05 | -0.45 (-0.60%) | 29,495,534 |
| 3 Mar 2020 | HKD | 76.5 | 77.25 | 75.3 | 75.5 | 75.5 | -0.95 (-1.24%) | 31,135,827 |
| 2 Mar 2020 | HKD | 77 | 77.55 | 76.3 | 76.45 | 76.45 | -0.45 (-0.59%) | 31,230,325 |
| 28 Feb 2020 | HKD | 76.3 | 76.9 | 75.9 | 76.9 | 76.9 | -1.25 (-1.60%) | 41,504,793 |
| 27 Feb 2020 | HKD | 76.8 | 78.25 | 76.55 | 78.15 | 78.15 | +0.85 (+1.10%) | 27,627,397 |
| 26 Feb 2020 | HKD | 76.5 | 77.6 | 76.3 | 77.3 | 77.3 | -0.15 (-0.19%) | 17,270,484 |
| 25 Feb 2020 | HKD | 77 | 78.15 | 76.9 | 77.45 | 77.45 | +0.1 (+0.13%) | 19,757,565 |
| 24 Feb 2020 | HKD | 78.05 | 78.5 | 77.3 | 77.35 | 77.35 | -1.75 (-2.21%) | 20,798,565 |
| 21 Feb 2020 | HKD | 79.65 | 80 | 78.7 | 79.1 | 79.1 | -0.55 (-0.69%) | 18,344,873 |
| 20 Feb 2020 | HKD | 79.75 | 80 | 78.55 | 79.65 | 79.65 | -0.15 (-0.19%) | 19,776,802 |
| 19 Feb 2020 | HKD | 80.05 | 80.1 | 79.1 | 79.8 | 79.8 | 0.0 (0.0%) | 14,426,472 |
| 18 Feb 2020 | HKD | 80.15 | 80.55 | 79.35 | 79.8 | 79.8 | -1.2 (-1.48%) | 13,936,641 |
| 17 Feb 2020 | HKD | 81.2 | 81.85 | 80.8 | 81 | 81 | +0.35 (+0.43%) | 9,665,050 |
| 14 Feb 2020 | HKD | 80.1 | 81.5 | 80.1 | 80.65 | 80.65 | +0.45 (+0.56%) | 16,667,168 |
| 13 Feb 2020 | HKD | 82.35 | 82.35 | 79.95 | 80.2 | 80.2 | -1.15 (-1.41%) | 16,600,492 |
| 12 Feb 2020 | HKD | 81.15 | 81.35 | 80.25 | 81.35 | 81.35 | +1.2 (+1.50%) | 20,317,665 |
| 11 Feb 2020 | HKD | 80.3 | 80.65 | 79.65 | 80.15 | 80.15 | +1 (+1.26%) | 15,181,263 |
| 10 Feb 2020 | HKD | 78.9 | 79.6 | 78.7 | 79.15 | 79.15 | -1.05 (-1.31%) | 17,592,869 |
