| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 15.28 | 17.06 | 15 | 16.56 | 11.8286 | +1.24 (+8.09%) | 9,338,695 |
| 19 Mar 2020 | HKD | 15.7 | 15.88 | 14.6 | 15.32 | 10.9429 | -0.38 (-2.42%) | 8,781,915 |
| 18 Mar 2020 | HKD | 16.56 | 17.06 | 15.68 | 15.7 | 11.2143 | -0.68 (-4.15%) | 14,479,324 |
| 17 Mar 2020 | HKD | 16.58 | 16.84 | 15.86 | 16.38 | 11.7 | +0.02 (+0.12%) | 12,173,800 |
| 16 Mar 2020 | HKD | 15.82 | 17.06 | 15.82 | 16.36 | 11.6857 | -0.48 (-2.85%) | 19,730,740 |
| 13 Mar 2020 | HKD | 16.76 | 16.84 | 15.34 | 16.84 | 12.0286 | -0.98 (-5.50%) | 24,923,184 |
| 12 Mar 2020 | HKD | 18.5 | 18.5 | 17.7 | 17.82 | 12.7286 | -0.98 (-5.21%) | 7,083,400 |
| 11 Mar 2020 | HKD | 18.7 | 19 | 18.56 | 18.8 | 13.4286 | +0.06 (+0.32%) | 4,014,750 |
| 10 Mar 2020 | HKD | 19.52 | 19.52 | 18.5 | 18.74 | 13.3857 | -0.9 (-4.58%) | 10,716,450 |
| 9 Mar 2020 | HKD | 20.75 | 20.85 | 19.52 | 19.64 | 14.0286 | -0.46 (-2.29%) | 15,418,500 |
| 6 Mar 2020 | HKD | 19.6 | 20.3 | 19.56 | 20.1 | 14.3571 | +0.88 (+4.58%) | 16,572,200 |
| 5 Mar 2020 | HKD | 19.28 | 19.28 | 18.92 | 19.22 | 13.7286 | +0.04 (+0.21%) | 6,853,450 |
| 4 Mar 2020 | HKD | 20 | 20.2 | 18.98 | 19.18 | 13.7 | +0.16 (+0.84%) | 8,812,584 |
| 3 Mar 2020 | HKD | 19.4 | 19.54 | 18.9 | 19.02 | 13.5857 | -0.28 (-1.45%) | 6,520,500 |
| 2 Mar 2020 | HKD | 18.56 | 19.36 | 18.54 | 19.3 | 13.7857 | +0.3 (+1.58%) | 8,178,698 |
| 28 Feb 2020 | HKD | 19.8 | 19.8 | 18.8 | 19 | 13.5714 | -1.15 (-5.71%) | 12,698,100 |
| 27 Feb 2020 | HKD | 20 | 20.6 | 19.84 | 20.15 | 14.3929 | +0.19 (+0.95%) | 8,053,150 |
| 26 Feb 2020 | HKD | 20.15 | 20.4 | 19.7 | 19.96 | 14.2571 | -0.04 (-0.20%) | 8,664,150 |
| 25 Feb 2020 | HKD | 20.45 | 21.2 | 19.82 | 20 | 14.2857 | -1.4 (-6.54%) | 17,692,127 |
| 24 Feb 2020 | HKD | 20.75 | 21.9 | 20.75 | 21.4 | 15.2857 | +1.3 (+6.47%) | 24,692,499 |
| 21 Feb 2020 | HKD | 19.9 | 20.2 | 19.72 | 20.1 | 14.3571 | +0.56 (+2.87%) | 11,708,550 |
| 20 Feb 2020 | HKD | 19.24 | 19.84 | 19.16 | 19.54 | 13.9571 | +0.3 (+1.56%) | 8,591,600 |
| 19 Feb 2020 | HKD | 19.26 | 19.6 | 18.86 | 19.24 | 13.7429 | +0.44 (+2.34%) | 8,460,500 |
| 18 Feb 2020 | HKD | 18.44 | 18.8 | 18.36 | 18.8 | 13.4286 | +0.42 (+2.29%) | 6,313,750 |
| 17 Feb 2020 | HKD | 18.32 | 18.42 | 18.22 | 18.38 | 13.1286 | +0.34 (+1.88%) | 4,399,250 |
| 14 Feb 2020 | HKD | 18.4 | 18.48 | 17.98 | 18.04 | 12.8857 | -0.32 (-1.74%) | 4,642,900 |
| 13 Feb 2020 | HKD | 18.12 | 18.36 | 17.94 | 18.36 | 13.1143 | +0.36 (+2%) | 5,633,080 |
| 12 Feb 2020 | HKD | 17.86 | 18.4 | 17.84 | 18 | 12.8571 | -0.16 (-0.88%) | 3,072,816 |
| 11 Feb 2020 | HKD | 18.3 | 18.4 | 18.02 | 18.16 | 12.9714 | -0.14 (-0.77%) | 2,533,550 |
| 10 Feb 2020 | HKD | 18.14 | 18.36 | 18.1 | 18.3 | 13.0714 | +0.16 (+0.88%) | 2,980,050 |
