| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 11 | 11.36 | 10.84 | 11.26 | 11.26 | +0.52 (+4.84%) | 3,108,603 |
| 19 Mar 2020 | HKD | 11.94 | 11.94 | 10.42 | 10.74 | 10.74 | -1.22 (-10.20%) | 7,681,399 |
| 18 Mar 2020 | HKD | 12.28 | 12.28 | 11.82 | 11.96 | 11.96 | -0.52 (-4.17%) | 3,457,423 |
| 17 Mar 2020 | HKD | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.02 (-0.16%) | 0 |
| 16 Mar 2020 | HKD | 12.8 | 12.8 | 12.44 | 12.5 | 12.5 | -0.46 (-3.55%) | 2,713,962 |
| 13 Mar 2020 | HKD | 11.88 | 12.98 | 11.5 | 12.96 | 12.96 | -0.24 (-1.82%) | 5,436,313 |
| 12 Mar 2020 | HKD | 13.8 | 13.9 | 13.06 | 13.2 | 13.2 | -0.7 (-5.04%) | 4,757,500 |
| 11 Mar 2020 | HKD | 13.92 | 14 | 13.82 | 13.9 | 13.9 | -0.06 (-0.43%) | 1,500,093 |
| 10 Mar 2020 | HKD | 14.16 | 14.16 | 13.9 | 13.96 | 13.96 | -0.12 (-0.85%) | 2,433,549 |
| 9 Mar 2020 | HKD | 14.3 | 14.3 | 13.96 | 14.08 | 14.08 | -0.2 (-1.40%) | 1,435,233 |
| 6 Mar 2020 | HKD | 14.34 | 14.4 | 14.22 | 14.28 | 14.28 | -0.08 (-0.56%) | 1,249,034 |
| 5 Mar 2020 | HKD | 14.24 | 14.36 | 14.04 | 14.36 | 14.36 | +0.26 (+1.84%) | 2,612,000 |
| 4 Mar 2020 | HKD | 14.2 | 14.2 | 14.08 | 14.1 | 14.1 | -0.04 (-0.28%) | 1,249,500 |
| 3 Mar 2020 | HKD | 14.08 | 14.24 | 14.06 | 14.14 | 14.14 | +0.18 (+1.29%) | 1,706,656 |
| 2 Mar 2020 | HKD | 13.88 | 14.1 | 13.64 | 13.96 | 13.96 | 0.0 (0.0%) | 1,356,237 |
| 28 Feb 2020 | HKD | 14.26 | 14.3 | 13.96 | 13.96 | 13.96 | -0.34 (-2.38%) | 1,237,115 |
| 27 Feb 2020 | HKD | 14.2 | 14.34 | 14 | 14.3 | 14.3 | +0.14 (+0.99%) | 1,852,573 |
| 26 Feb 2020 | HKD | 14.36 | 14.36 | 13.94 | 14.16 | 14.16 | -0.22 (-1.53%) | 2,279,007 |
| 25 Feb 2020 | HKD | 14.44 | 14.48 | 14.26 | 14.38 | 14.38 | -0.02 (-0.14%) | 3,211,814 |
| 24 Feb 2020 | HKD | 14.4 | 14.5 | 14.34 | 14.4 | 14.4 | +0.04 (+0.28%) | 2,516,517 |
| 21 Feb 2020 | HKD | 14.34 | 14.4 | 14.28 | 14.36 | 14.36 | +0.06 (+0.42%) | 1,556,577 |
| 20 Feb 2020 | HKD | 14.2 | 14.36 | 14.06 | 14.3 | 14.3 | +0.04 (+0.28%) | 1,638,855 |
| 19 Feb 2020 | HKD | 14.2 | 14.28 | 14.04 | 14.26 | 14.26 | +0.08 (+0.56%) | 1,695,665 |
| 18 Feb 2020 | HKD | 14.2 | 14.32 | 14.04 | 14.18 | 14.18 | -0.02 (-0.14%) | 1,085,400 |
| 17 Feb 2020 | HKD | 14.2 | 14.26 | 14.12 | 14.2 | 14.2 | +0.04 (+0.28%) | 1,105,000 |
| 14 Feb 2020 | HKD | 13.9 | 14.24 | 13.9 | 14.16 | 14.16 | +0.22 (+1.58%) | 1,500,335 |
| 13 Feb 2020 | HKD | 14 | 14 | 13.8 | 13.94 | 13.94 | -0.06 (-0.43%) | 668,594 |
| 12 Feb 2020 | HKD | 13.92 | 14 | 13.68 | 14 | 14 | +0.08 (+0.57%) | 1,442,022 |
| 11 Feb 2020 | HKD | 14.06 | 14.06 | 13.66 | 13.92 | 13.92 | -0.14 (-1.00%) | 1,072,153 |
| 10 Feb 2020 | HKD | 14 | 14.18 | 13.58 | 14.06 | 14.06 | +0.2 (+1.44%) | 1,845,838 |
