| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 11.292 | 11.8089 | 10.9739 | 11.8089 | 11.8089 | +0.895 (+8.20%) | 11,864,010 |
| 19 Mar 2020 | HKD | 11.3914 | 11.6697 | 10.6757 | 10.9143 | 10.9143 | -0.417 (-3.68%) | 15,253,900 |
| 18 Mar 2020 | HKD | 11.9282 | 12.8029 | 11.133 | 11.3318 | 11.3318 | -0.795 (-6.56%) | 12,900,000 |
| 17 Mar 2020 | HKD | 11.2125 | 12.624 | 10.7354 | 12.127 | 12.127 | +0.398 (+3.39%) | 22,702,490 |
| 16 Mar 2020 | HKD | 12.5246 | 13.0614 | 11.5902 | 11.7294 | 11.7294 | -1.233 (-9.51%) | 15,479,410 |
| 13 Mar 2020 | HKD | 12.2264 | 13.0216 | 11.2125 | 12.962 | 12.962 | -0.914 (-6.59%) | 36,507,340 |
| 12 Mar 2020 | HKD | 15.3277 | 15.3277 | 13.3596 | 13.8764 | 13.8764 | -1.431 (-9.35%) | 24,087,131 |
| 11 Mar 2020 | HKD | 16.7989 | 16.7989 | 15.2283 | 15.3078 | 15.3078 | -1.193 (-7.23%) | 13,960,000 |
| 10 Mar 2020 | HKD | 16.3814 | 17.1766 | 16.0434 | 16.5006 | 16.5006 | -0.278 (-1.66%) | 8,585,000 |
| 9 Mar 2020 | HKD | 17.5742 | 17.6736 | 16.7193 | 16.779 | 16.779 | -1.193 (-6.64%) | 6,218,534 |
| 6 Mar 2020 | HKD | 17.5941 | 18.1706 | 17.276 | 17.9718 | 17.9718 | +0.557 (+3.20%) | 8,329,319 |
| 5 Mar 2020 | HKD | 16.7989 | 17.6935 | 16.779 | 17.4151 | 17.4151 | +0.795 (+4.78%) | 7,587,066 |
| 4 Mar 2020 | HKD | 16.5603 | 16.7193 | 16.3018 | 16.6199 | 16.6199 | +0.358 (+2.20%) | 3,174,391 |
| 3 Mar 2020 | HKD | 16.441 | 16.8784 | 16.2422 | 16.2621 | 16.2621 | 0.0 (0.0%) | 3,872,000 |
| 2 Mar 2020 | HKD | 16.1229 | 16.6199 | 15.8048 | 16.2621 | 16.2621 | +0.139 (+0.86%) | 4,716,387 |
| 28 Feb 2020 | HKD | 16.5205 | 16.7591 | 16.0434 | 16.1229 | 16.1229 | -0.716 (-4.25%) | 6,728,391 |
| 27 Feb 2020 | HKD | 16.779 | 16.9579 | 16.7392 | 16.8386 | 16.8386 | +0.159 (+0.95%) | 2,514,958 |
| 26 Feb 2020 | HKD | 16.779 | 16.9977 | 16.4609 | 16.6796 | 16.6796 | -0.238 (-1.41%) | 3,714,579 |
| 25 Feb 2020 | HKD | 16.5603 | 17.3555 | 16.3814 | 16.9181 | 16.9181 | +0.04 (+0.24%) | 6,000,100 |
| 24 Feb 2020 | HKD | 17.3953 | 17.5742 | 16.779 | 16.8784 | 16.8784 | -0.517 (-2.97%) | 5,059,200 |
| 21 Feb 2020 | HKD | 17.3953 | 17.773 | 17.3555 | 17.3953 | 17.3953 | -0.02 (-0.11%) | 3,353,435 |
| 20 Feb 2020 | HKD | 17.6338 | 17.6338 | 17.3356 | 17.4151 | 17.4151 | -0.08 (-0.45%) | 3,162,534 |
| 19 Feb 2020 | HKD | 17.4947 | 17.5742 | 17.3953 | 17.4947 | 17.4947 | -0.119 (-0.68%) | 4,130,650 |
| 18 Feb 2020 | HKD | 17.7929 | 17.8525 | 17.435 | 17.6139 | 17.6139 | -0.179 (-1.01%) | 2,980,000 |
| 17 Feb 2020 | HKD | 17.7929 | 18.1706 | 17.6736 | 17.7929 | 17.7929 | 0.0 (0.0%) | 5,100,000 |
| 14 Feb 2020 | HKD | 18.0911 | 18.2104 | 17.5543 | 17.7929 | 17.7929 | -0.298 (-1.65%) | 5,378,000 |
| 13 Feb 2020 | HKD | 18.5284 | 18.5284 | 17.932 | 18.0911 | 18.0911 | -0.437 (-2.36%) | 3,314,000 |
| 12 Feb 2020 | HKD | 18.429 | 18.5284 | 18.0115 | 18.5284 | 18.5284 | +0.238 (+1.30%) | 5,190,327 |
| 11 Feb 2020 | HKD | 18.7272 | 18.8465 | 18.1706 | 18.2899 | 18.2899 | -0.298 (-1.60%) | 3,976,849 |
| 10 Feb 2020 | HKD | 18.9459 | 19.1845 | 18.4092 | 18.5881 | 18.5881 | -0.358 (-1.89%) | 3,661,000 |
