| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | HKD | 18.1 | 18.48 | 18.08 | 18.14 | 12.9571 | +0.04 (+0.22%) | 3,809,385 |
| 6 Feb 2020 | HKD | 18.44 | 18.44 | 17.92 | 18.1 | 12.9286 | -0.06 (-0.33%) | 3,964,550 |
| 5 Feb 2020 | HKD | 17.6 | 18.34 | 17.5 | 18.16 | 12.9714 | +0.3 (+1.68%) | 4,667,150 |
| 4 Feb 2020 | HKD | 18 | 18.1 | 17.72 | 17.86 | 12.7571 | +0.04 (+0.22%) | 6,112,050 |
| 3 Feb 2020 | HKD | 19.3 | 19.34 | 17.7 | 17.82 | 12.7286 | -1.14 (-6.01%) | 13,011,640 |
| 31 Jan 2020 | HKD | 19.08 | 19.48 | 18.76 | 18.96 | 13.5429 | -0.66 (-3.36%) | 3,684,150 |
| 30 Jan 2020 | HKD | 18.54 | 19.7 | 18.54 | 19.62 | 14.0143 | +1.12 (+6.05%) | 6,712,400 |
| 29 Jan 2020 | HKD | 18.66 | 18.66 | 18.28 | 18.5 | 13.2143 | -0.08 (-0.43%) | 1,884,430 |
| 24 Jan 2020 | HKD | 18.24 | 18.6 | 18.2 | 18.58 | 13.2714 | +0.2 (+1.09%) | 827,500 |
| 23 Jan 2020 | HKD | 18.68 | 18.9 | 18.02 | 18.38 | 13.1286 | -0.28 (-1.50%) | 2,684,627 |
| 22 Jan 2020 | HKD | 18.58 | 18.74 | 18.34 | 18.66 | 13.3286 | +0.04 (+0.21%) | 1,776,100 |
| 21 Jan 2020 | HKD | 18.96 | 19.18 | 18.6 | 18.62 | 13.3 | -0.38 (-2%) | 4,925,550 |
| 20 Jan 2020 | HKD | 18.76 | 19 | 18.6 | 19 | 13.5714 | +0.32 (+1.71%) | 4,102,750 |
| 17 Jan 2020 | HKD | 18.54 | 18.96 | 18.5 | 18.68 | 13.3429 | +0.04 (+0.21%) | 5,224,650 |
| 16 Jan 2020 | HKD | 18.82 | 18.88 | 18.6 | 18.64 | 13.3143 | -0.18 (-0.96%) | 2,773,500 |
| 15 Jan 2020 | HKD | 18.9 | 19.04 | 18.48 | 18.82 | 13.4429 | +0.06 (+0.32%) | 5,697,850 |
| 14 Jan 2020 | HKD | 18.44 | 18.76 | 18.14 | 18.76 | 13.4 | +0.14 (+0.75%) | 5,029,950 |
| 13 Jan 2020 | HKD | 18.8 | 18.82 | 18.44 | 18.62 | 13.3 | +0.06 (+0.32%) | 2,959,600 |
| 10 Jan 2020 | HKD | 18.9 | 18.9 | 18.46 | 18.56 | 13.2571 | -0.36 (-1.90%) | 5,600,250 |
| 9 Jan 2020 | HKD | 19.1 | 19.2 | 18.8 | 18.92 | 13.5143 | -1.13 (-5.64%) | 11,890,409 |
| 8 Jan 2020 | HKD | 20.5 | 20.75 | 19.42 | 20.05 | 14.3214 | +0.33 (+1.67%) | 19,302,974 |
| 7 Jan 2020 | HKD | 19.62 | 19.74 | 19.26 | 19.72 | 14.0857 | -0.1 (-0.50%) | 8,138,450 |
| 6 Jan 2020 | HKD | 19.9 | 20.25 | 19.56 | 19.82 | 14.1571 | +0.72 (+3.77%) | 15,311,875 |
| 3 Jan 2020 | HKD | 18.34 | 19.44 | 18.34 | 19.1 | 13.6429 | +0.98 (+5.41%) | 11,812,190 |
| 2 Jan 2020 | HKD | 18.36 | 18.56 | 18.08 | 18.12 | 12.9429 | -0.4 (-2.16%) | 4,705,200 |
| 31 Dec 2019 | HKD | 18.14 | 18.52 | 18.02 | 18.52 | 13.2286 | +0.52 (+2.89%) | 3,014,550 |
| 30 Dec 2019 | HKD | 18.06 | 18.34 | 17.82 | 18 | 12.8571 | 0.0 (0.0%) | 3,958,650 |
| 27 Dec 2019 | HKD | 17.82 | 18.36 | 17.8 | 18 | 12.8571 | +0.64 (+3.69%) | 6,757,791 |
| 25 Dec 2019 | HKD | 17.36 | 17.36 | 17.36 | 17.36 | 12.4 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 17.18 | 17.46 | 17.1 | 17.36 | 12.4 | +0.28 (+1.64%) | 2,602,750 |
