| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2020 | HKD | 21.95 | 22.35 | 21.9 | 22 | 22 | -0.5 (-2.22%) | 1,681,884 |
| 13 Feb 2020 | HKD | 22.6 | 22.9 | 22.35 | 22.5 | 22.5 | -0.05 (-0.22%) | 939,977 |
| 12 Feb 2020 | HKD | 22.35 | 22.9 | 22.2 | 22.55 | 22.55 | +0.4 (+1.81%) | 1,586,621 |
| 11 Feb 2020 | HKD | 21.6 | 22.3 | 21.55 | 22.15 | 22.15 | +0.75 (+3.50%) | 2,648,600 |
| 10 Feb 2020 | HKD | 21.45 | 21.9 | 21.15 | 21.4 | 21.4 | -0.65 (-2.95%) | 2,834,725 |
| 7 Feb 2020 | HKD | 21.9 | 22.25 | 21.75 | 22.05 | 22.05 | -0.1 (-0.45%) | 1,500,423 |
| 6 Feb 2020 | HKD | 22.15 | 22.35 | 21.9 | 22.15 | 22.15 | +0.45 (+2.07%) | 2,118,805 |
| 5 Feb 2020 | HKD | 21.05 | 21.95 | 21.05 | 21.7 | 21.7 | +0.8 (+3.83%) | 2,470,373 |
| 4 Feb 2020 | HKD | 20.4 | 21.15 | 20.35 | 20.9 | 20.9 | +0.5 (+2.45%) | 1,948,557 |
| 3 Feb 2020 | HKD | 20.7 | 20.7 | 19.98 | 20.4 | 20.4 | -0.3 (-1.45%) | 3,281,385 |
| 31 Jan 2020 | HKD | 21.35 | 21.65 | 20.65 | 20.7 | 20.7 | -0.4 (-1.90%) | 2,026,786 |
| 30 Jan 2020 | HKD | 21.75 | 22.25 | 20.9 | 21.1 | 21.1 | -0.6 (-2.76%) | 1,678,000 |
| 29 Jan 2020 | HKD | 22.85 | 22.85 | 21.55 | 21.7 | 21.7 | -1.75 (-7.46%) | 2,303,600 |
| 24 Jan 2020 | HKD | 23.5 | 23.5 | 23.15 | 23.45 | 23.45 | -0.05 (-0.21%) | 536,845 |
| 23 Jan 2020 | HKD | 24.5 | 24.7 | 23.35 | 23.5 | 23.5 | -1.3 (-5.24%) | 1,658,969 |
| 22 Jan 2020 | HKD | 24.5 | 24.95 | 23.95 | 24.8 | 24.8 | +0.45 (+1.85%) | 1,076,800 |
| 21 Jan 2020 | HKD | 25.05 | 25.05 | 24.3 | 24.35 | 24.35 | -0.8 (-3.18%) | 1,314,500 |
| 20 Jan 2020 | HKD | 25.05 | 25.5 | 25 | 25.15 | 25.15 | +0.05 (+0.20%) | 887,959 |
| 17 Jan 2020 | HKD | 24.65 | 25.1 | 24.5 | 25.1 | 25.1 | +0.5 (+2.03%) | 1,251,328 |
| 16 Jan 2020 | HKD | 24.6 | 24.7 | 24.3 | 24.6 | 24.6 | +0.15 (+0.61%) | 851,329 |
| 15 Jan 2020 | HKD | 24.3 | 24.65 | 24 | 24.45 | 24.45 | 0.0 (0.0%) | 1,309,140 |
| 14 Jan 2020 | HKD | 24.85 | 24.85 | 24.15 | 24.45 | 24.45 | -0.25 (-1.01%) | 1,824,183 |
| 13 Jan 2020 | HKD | 25 | 25.2 | 24.4 | 24.7 | 24.7 | -0.05 (-0.20%) | 1,063,414 |
| 10 Jan 2020 | HKD | 24.8 | 24.9 | 24.5 | 24.75 | 24.75 | +0.05 (+0.20%) | 1,112,000 |
| 9 Jan 2020 | HKD | 24.65 | 24.9 | 23.95 | 24.7 | 24.7 | +0.3 (+1.23%) | 2,223,350 |
| 8 Jan 2020 | HKD | 24.4 | 25.1 | 24.15 | 24.4 | 24.4 | -0.4 (-1.61%) | 2,065,974 |
| 7 Jan 2020 | HKD | 24.55 | 24.9 | 24.2 | 24.8 | 24.8 | +0.2 (+0.81%) | 1,898,003 |
| 6 Jan 2020 | HKD | 25.05 | 25.25 | 24.4 | 24.6 | 24.6 | -0.7 (-2.77%) | 1,319,000 |
| 3 Jan 2020 | HKD | 25.15 | 25.45 | 25 | 25.3 | 25.3 | +0.15 (+0.60%) | 2,216,000 |
| 2 Jan 2020 | HKD | 24.6 | 25.2 | 24.6 | 25.15 | 25.15 | +0.45 (+1.82%) | 1,859,026 |
