| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | HKD | 18.8266 | 19.5622 | 18.6676 | 18.9459 | 18.9459 | +0.02 (+0.11%) | 8,207,956 |
| 6 Feb 2020 | HKD | 18.7471 | 19.1845 | 18.7074 | 18.926 | 18.926 | +0.04 (+0.21%) | 5,942,602 |
| 5 Feb 2020 | HKD | 18.8863 | 19.0851 | 18.4887 | 18.8863 | 18.8863 | +0.239 (+1.28%) | 7,379,000 |
| 4 Feb 2020 | HKD | 18.6676 | 18.8863 | 18.1905 | 18.6477 | 18.6477 | +0.417 (+2.29%) | 8,700,675 |
| 3 Feb 2020 | HKD | 17.773 | 18.608 | 17.2959 | 18.2302 | 18.2302 | +0.298 (+1.66%) | 9,997,297 |
| 31 Jan 2020 | HKD | 17.5543 | 18.1706 | 17.4947 | 17.932 | 17.932 | +0.537 (+3.09%) | 7,709,000 |
| 30 Jan 2020 | HKD | 18.2501 | 18.429 | 17.1567 | 17.3953 | 17.3953 | -0.855 (-4.68%) | 7,086,105 |
| 29 Jan 2020 | HKD | 16.8983 | 18.2899 | 16.8585 | 18.2501 | 18.2501 | +0.755 (+4.32%) | 6,745,000 |
| 24 Jan 2020 | HKD | 16.9977 | 17.5543 | 16.9977 | 17.4947 | 17.4947 | +0.179 (+1.03%) | 2,008,361 |
| 23 Jan 2020 | HKD | 17.8326 | 17.8326 | 17.1368 | 17.3157 | 17.3157 | -0.795 (-4.39%) | 4,107,117 |
| 22 Jan 2020 | HKD | 18.0911 | 18.2501 | 17.7332 | 18.111 | 18.111 | +0.02 (+0.11%) | 1,811,682 |
| 21 Jan 2020 | HKD | 18.6278 | 18.7869 | 17.6935 | 18.0911 | 18.0911 | -0.537 (-2.88%) | 6,925,822 |
| 20 Jan 2020 | HKD | 18.6875 | 18.8863 | 18.1507 | 18.6278 | 18.6278 | -0.06 (-0.32%) | 3,905,968 |
| 17 Jan 2020 | HKD | 18.3893 | 18.7272 | 18.1507 | 18.6875 | 18.6875 | +0.358 (+1.95%) | 8,357,619 |
| 16 Jan 2020 | HKD | 16.9181 | 18.3296 | 16.8784 | 18.3296 | 18.3296 | +1.431 (+8.47%) | 12,681,500 |
| 15 Jan 2020 | HKD | 17.3356 | 17.4748 | 16.779 | 16.8983 | 16.8983 | -0.378 (-2.19%) | 4,939,052 |
| 14 Jan 2020 | HKD | 17.4549 | 17.5941 | 17.1965 | 17.276 | 17.276 | -0.119 (-0.69%) | 3,730,534 |
| 13 Jan 2020 | HKD | 17.2561 | 17.5344 | 17.0573 | 17.3953 | 17.3953 | +0.04 (+0.23%) | 3,257,832 |
| 10 Jan 2020 | HKD | 17.0772 | 17.4549 | 16.8187 | 17.3555 | 17.3555 | +0.557 (+3.31%) | 5,368,636 |
| 9 Jan 2020 | HKD | 16.6796 | 16.8784 | 16.4609 | 16.7989 | 16.7989 | +0.358 (+2.18%) | 4,881,400 |
| 8 Jan 2020 | HKD | 16.6994 | 16.6994 | 16.3018 | 16.441 | 16.441 | -0.417 (-2.48%) | 5,666,999 |
| 7 Jan 2020 | HKD | 16.938 | 16.9977 | 16.6994 | 16.8585 | 16.8585 | +0.119 (+0.71%) | 4,626,000 |
| 6 Jan 2020 | HKD | 17.3953 | 17.3953 | 16.6398 | 16.7392 | 16.7392 | -0.716 (-4.10%) | 6,656,597 |
| 3 Jan 2020 | HKD | 17.7531 | 17.8326 | 17.3356 | 17.4549 | 17.4549 | -0.199 (-1.13%) | 4,508,000 |
| 2 Jan 2020 | HKD | 17.6139 | 17.8724 | 17.5543 | 17.6537 | 17.6537 | +0.06 (+0.34%) | 3,662,000 |
| 31 Dec 2019 | HKD | 17.8127 | 17.8326 | 17.4549 | 17.5941 | 17.5941 | -0.278 (-1.56%) | 2,255,409 |
| 30 Dec 2019 | HKD | 18.0911 | 18.0911 | 17.7531 | 17.8724 | 17.8724 | -0.258 (-1.43%) | 3,185,143 |
| 27 Dec 2019 | HKD | 17.6338 | 18.1507 | 17.6338 | 18.1308 | 18.1308 | +0.501 (+2.84%) | 5,076,638 |
| 25 Dec 2019 | HKD | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.004 (-0.02%) | 0 |
| 24 Dec 2019 | HKD | 17.8923 | 17.9718 | 17.5145 | 17.6338 | 17.6338 | -0.06 (-0.34%) | 1,642,385 |
