| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 10.58 | 11.04 | 10.58 | 10.82 | 10.82 | +0.2 (+1.88%) | 1,590,324 |
| 19 Mar 2020 | HKD | 11.48 | 11.68 | 10.28 | 10.62 | 10.62 | -0.94 (-8.13%) | 3,236,616 |
| 18 Mar 2020 | HKD | 12.7 | 13.06 | 11.46 | 11.56 | 11.56 | -1.44 (-11.08%) | 2,567,081 |
| 17 Mar 2020 | HKD | 13.54 | 13.88 | 12.76 | 13 | 13 | -0.84 (-6.07%) | 2,110,365 |
| 16 Mar 2020 | HKD | 13 | 14.18 | 13 | 13.84 | 13.84 | +0.18 (+1.32%) | 2,019,167 |
| 13 Mar 2020 | HKD | 14.1 | 14.1 | 12.88 | 13.66 | 13.66 | -0.7 (-4.87%) | 1,610,404 |
| 12 Mar 2020 | HKD | 14.9 | 15.26 | 14.3 | 14.36 | 14.36 | -0.54 (-3.62%) | 1,424,612 |
| 11 Mar 2020 | HKD | 15.36 | 15.6 | 14.78 | 14.9 | 14.9 | -0.56 (-3.62%) | 1,272,569 |
| 10 Mar 2020 | HKD | 15.28 | 15.64 | 15.28 | 15.46 | 15.46 | +0.14 (+0.91%) | 2,163,631 |
| 9 Mar 2020 | HKD | 15.8 | 16.12 | 15.26 | 15.32 | 15.32 | -0.48 (-3.04%) | 1,304,693 |
| 6 Mar 2020 | HKD | 16.02 | 16.22 | 15.78 | 15.8 | 15.8 | -0.4 (-2.47%) | 1,784,500 |
| 5 Mar 2020 | HKD | 17.1 | 17.16 | 16.1 | 16.2 | 16.2 | -0.96 (-5.59%) | 1,370,750 |
| 4 Mar 2020 | HKD | 17.72 | 17.72 | 17.1 | 17.16 | 17.16 | -0.74 (-4.13%) | 713,000 |
| 3 Mar 2020 | HKD | 18.2 | 18.36 | 17.72 | 17.9 | 17.9 | -0.12 (-0.67%) | 781,500 |
| 2 Mar 2020 | HKD | 17.8 | 18.2 | 17.62 | 18.02 | 18.02 | +0.06 (+0.33%) | 596,096 |
| 28 Feb 2020 | HKD | 18.36 | 18.38 | 17.8 | 17.96 | 17.96 | -0.32 (-1.75%) | 1,275,831 |
| 27 Feb 2020 | HKD | 18.06 | 18.68 | 18.06 | 18.28 | 18.28 | -0.08 (-0.44%) | 704,800 |
| 26 Feb 2020 | HKD | 18.1 | 18.38 | 18.1 | 18.36 | 18.36 | -0.1 (-0.54%) | 336,500 |
| 25 Feb 2020 | HKD | 18.16 | 18.6 | 18.1 | 18.46 | 18.46 | -0.06 (-0.32%) | 748,250 |
| 24 Feb 2020 | HKD | 19.58 | 19.58 | 18.52 | 18.52 | 18.52 | -1.34 (-6.75%) | 1,385,000 |
| 21 Feb 2020 | HKD | 19.56 | 20.6 | 19.48 | 19.86 | 19.86 | +0.06 (+0.30%) | 1,918,250 |
| 20 Feb 2020 | HKD | 18.7 | 19.88 | 18.7 | 19.8 | 19.8 | +1.12 (+6.00%) | 1,319,525 |
| 19 Feb 2020 | HKD | 18.6 | 18.72 | 18.48 | 18.68 | 18.68 | 0.0 (0.0%) | 997,621 |
| 18 Feb 2020 | HKD | 18.5 | 18.84 | 18.44 | 18.68 | 18.68 | +0.16 (+0.86%) | 1,048,000 |
| 17 Feb 2020 | HKD | 18.9 | 19.08 | 18.36 | 18.52 | 18.52 | -0.4 (-2.11%) | 673,875 |
| 14 Feb 2020 | HKD | 18.92 | 19.26 | 18.84 | 18.92 | 18.92 | -0.14 (-0.73%) | 434,258 |
| 13 Feb 2020 | HKD | 19.32 | 19.48 | 18.98 | 19.06 | 19.06 | -0.26 (-1.35%) | 1,171,905 |
| 12 Feb 2020 | HKD | 18.66 | 19.38 | 18.66 | 19.32 | 19.32 | +0.62 (+3.32%) | 1,107,414 |
| 11 Feb 2020 | HKD | 18.92 | 19.1 | 18.5 | 18.7 | 18.7 | -0.3 (-1.58%) | 676,644 |
| 10 Feb 2020 | HKD | 18.7 | 19.24 | 18.56 | 19 | 19 | +0.02 (+0.11%) | 481,000 |
