| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2020 | HKD | 19.1 | 19.46 | 18.78 | 18.9 | 18.9 | +0.22 (+1.18%) | 2,179,305 |
| 26 Mar 2020 | HKD | 18.78 | 19.04 | 18.54 | 18.68 | 18.68 | -0.22 (-1.16%) | 3,155,000 |
| 25 Mar 2020 | HKD | 18.54 | 19.18 | 18.2 | 18.9 | 18.9 | +1.08 (+6.06%) | 2,103,500 |
| 24 Mar 2020 | HKD | 17.1 | 18.02 | 17.1 | 17.82 | 17.82 | +0.42 (+2.41%) | 2,368,153 |
| 23 Mar 2020 | HKD | 16.08 | 17.64 | 16.08 | 17.4 | 17.4 | +0.2 (+1.16%) | 2,979,616 |
| 20 Mar 2020 | HKD | 16.1 | 17.48 | 16.1 | 17.2 | 17.2 | +1.22 (+7.63%) | 4,392,938 |
| 19 Mar 2020 | HKD | 16.86 | 16.86 | 15.9 | 15.98 | 15.98 | -0.76 (-4.54%) | 4,088,260 |
| 18 Mar 2020 | HKD | 17.88 | 18.82 | 16.74 | 16.74 | 16.74 | -0.74 (-4.23%) | 2,862,250 |
| 17 Mar 2020 | HKD | 17.4 | 17.94 | 17.2 | 17.48 | 17.48 | +0.04 (+0.23%) | 2,886,100 |
| 16 Mar 2020 | HKD | 18.14 | 18.54 | 17.34 | 17.44 | 17.44 | -1.08 (-5.83%) | 2,459,970 |
| 13 Mar 2020 | HKD | 17.18 | 18.62 | 17.04 | 18.52 | 18.52 | -0.08 (-0.43%) | 2,829,371 |
| 12 Mar 2020 | HKD | 19.7 | 19.7 | 18.54 | 18.6 | 18.6 | -1.5 (-7.46%) | 4,962,531 |
| 11 Mar 2020 | HKD | 20.05 | 20.35 | 19.74 | 20.1 | 20.1 | +0.2 (+1.01%) | 1,570,500 |
| 10 Mar 2020 | HKD | 20 | 20.25 | 19.38 | 19.9 | 19.9 | +0.16 (+0.81%) | 1,758,003 |
| 9 Mar 2020 | HKD | 20.25 | 20.25 | 19.74 | 19.74 | 19.74 | -1.26 (-6%) | 2,262,882 |
| 6 Mar 2020 | HKD | 21.4 | 21.4 | 20.75 | 21 | 21 | -0.4 (-1.87%) | 969,907 |
| 5 Mar 2020 | HKD | 21.1 | 21.45 | 21.05 | 21.4 | 21.4 | +0.6 (+2.88%) | 957,874 |
| 4 Mar 2020 | HKD | 20.65 | 20.9 | 20.4 | 20.8 | 20.8 | +0.2 (+0.97%) | 1,689,358 |
| 3 Mar 2020 | HKD | 21.2 | 21.65 | 20.4 | 20.6 | 20.6 | -0.5 (-2.37%) | 2,383,573 |
| 2 Mar 2020 | HKD | 20.55 | 21.25 | 20.3 | 21.1 | 21.1 | +0.5 (+2.43%) | 1,916,000 |
| 28 Feb 2020 | HKD | 21 | 21.1 | 20.35 | 20.6 | 20.6 | -0.9 (-4.19%) | 2,863,132 |
| 27 Feb 2020 | HKD | 21.45 | 21.7 | 21.2 | 21.5 | 21.5 | -0.05 (-0.23%) | 1,799,510 |
| 26 Feb 2020 | HKD | 21.7 | 22.15 | 21.5 | 21.55 | 21.55 | -0.65 (-2.93%) | 1,155,748 |
| 25 Feb 2020 | HKD | 21.8 | 22.3 | 21.7 | 22.2 | 22.2 | 0.0 (0.0%) | 1,733,951 |
| 24 Feb 2020 | HKD | 22.5 | 22.85 | 22 | 22.2 | 22.2 | -0.75 (-3.27%) | 1,251,700 |
| 21 Feb 2020 | HKD | 22.5 | 23.25 | 22.5 | 22.95 | 22.95 | +0.15 (+0.66%) | 1,653,551 |
| 20 Feb 2020 | HKD | 22.75 | 23.05 | 22.2 | 22.8 | 22.8 | +0.15 (+0.66%) | 1,696,694 |
| 19 Feb 2020 | HKD | 21.95 | 22.8 | 21.9 | 22.65 | 22.65 | +0.55 (+2.49%) | 1,696,098 |
| 18 Feb 2020 | HKD | 21.75 | 22.4 | 21.7 | 22.1 | 22.1 | +0.1 (+0.45%) | 1,671,000 |
| 17 Feb 2020 | HKD | 22 | 22.3 | 21.05 | 22 | 22 | 0.0 (0.0%) | 1,904,000 |
