| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2020 | HKD | 28.25 | 29.15 | 27.25 | 28.15 | 28.15 | +0.4 (+1.44%) | 5,274,072 |
| 18 Mar 2020 | HKD | 28.8 | 29.6 | 26.95 | 27.75 | 27.75 | -0.05 (-0.18%) | 8,945,215 |
| 17 Mar 2020 | HKD | 25.9 | 28 | 24.9 | 27.8 | 27.8 | +1.85 (+7.13%) | 9,280,199 |
| 16 Mar 2020 | HKD | 27.9 | 29.1 | 25.85 | 25.95 | 25.95 | -2.8 (-9.74%) | 7,238,001 |
| 13 Mar 2020 | HKD | 28 | 29.05 | 26.1 | 28.75 | 28.75 | -0.5 (-1.71%) | 11,126,850 |
| 12 Mar 2020 | HKD | 31.45 | 31.55 | 29 | 29.25 | 29.25 | -2.65 (-8.31%) | 7,115,705 |
| 11 Mar 2020 | HKD | 32 | 32.65 | 31.7 | 31.9 | 31.9 | +0.15 (+0.47%) | 4,180,792 |
| 10 Mar 2020 | HKD | 32.55 | 33 | 31.3 | 31.75 | 31.75 | -0.8 (-2.46%) | 5,653,119 |
| 9 Mar 2020 | HKD | 34 | 34 | 32.4 | 32.55 | 32.55 | -2.2 (-6.33%) | 5,964,835 |
| 6 Mar 2020 | HKD | 35.2 | 35.85 | 34.4 | 34.75 | 34.75 | -0.7 (-1.97%) | 6,288,375 |
| 5 Mar 2020 | HKD | 36.05 | 36.05 | 34.95 | 35.45 | 35.45 | +0.1 (+0.28%) | 14,850,070 |
| 4 Mar 2020 | HKD | 35.5 | 36.15 | 34.85 | 35.35 | 35.35 | +0.5 (+1.43%) | 10,303,460 |
| 3 Mar 2020 | HKD | 35.85 | 36.3 | 34.5 | 34.85 | 34.85 | -0.4 (-1.13%) | 3,822,345 |
| 2 Mar 2020 | HKD | 35.6 | 36.7 | 35 | 35.25 | 35.25 | -0.35 (-0.98%) | 3,987,956 |
| 28 Feb 2020 | HKD | 36.45 | 37 | 34.5 | 35.6 | 35.6 | -1.7 (-4.56%) | 16,864,461 |
| 27 Feb 2020 | HKD | 37.05 | 37.9 | 36 | 37.3 | 37.3 | +0.9 (+2.47%) | 6,207,897 |
| 26 Feb 2020 | HKD | 35.6 | 37.05 | 34.9 | 36.4 | 36.4 | +0.5 (+1.39%) | 6,347,713 |
| 25 Feb 2020 | HKD | 34.6 | 36.3 | 33.65 | 35.9 | 35.9 | +1.8 (+5.28%) | 8,852,775 |
| 24 Feb 2020 | HKD | 33.95 | 34.65 | 33.4 | 34.1 | 34.1 | +0.85 (+2.56%) | 4,170,240 |
| 21 Feb 2020 | HKD | 34.3 | 34.45 | 32.95 | 33.25 | 33.25 | -0.5 (-1.48%) | 5,517,500 |
| 20 Feb 2020 | HKD | 35.5 | 35.5 | 33.75 | 33.75 | 33.75 | -1.25 (-3.57%) | 4,786,644 |
| 19 Feb 2020 | HKD | 35.6 | 35.6 | 34.35 | 35 | 35 | +0.3 (+0.86%) | 3,390,000 |
| 18 Feb 2020 | HKD | 35.25 | 35.55 | 34.15 | 34.7 | 34.7 | -0.55 (-1.56%) | 4,621,068 |
| 17 Feb 2020 | HKD | 34.8 | 36.05 | 34.55 | 35.25 | 35.25 | +1 (+2.92%) | 7,180,300 |
| 14 Feb 2020 | HKD | 33.2 | 35.25 | 32.6 | 34.25 | 34.25 | +1.85 (+5.71%) | 5,830,743 |
| 13 Feb 2020 | HKD | 31 | 32.95 | 30.95 | 32.4 | 32.4 | +0.6 (+1.89%) | 12,739,400 |
| 12 Feb 2020 | HKD | 31.95 | 33.2 | 31.6 | 31.8 | 31.8 | +0.3 (+0.95%) | 2,167,395 |
| 11 Feb 2020 | HKD | 32 | 32.2 | 31.25 | 31.5 | 31.5 | -0.2 (-0.63%) | 1,221,391 |
| 10 Feb 2020 | HKD | 31.5 | 32.2 | 31.1 | 31.7 | 31.7 | 0.0 (0.0%) | 775,042 |
| 7 Feb 2020 | HKD | 32.05 | 32.65 | 31.2 | 31.7 | 31.7 | -0.45 (-1.40%) | 1,417,938 |
