| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | HKD | 32.1 | 32.25 | 31.35 | 32.15 | 32.15 | +0.65 (+2.06%) | 913,707 |
| 5 Feb 2020 | HKD | 31.05 | 32.5 | 31.05 | 31.5 | 31.5 | +0.3 (+0.96%) | 1,713,064 |
| 4 Feb 2020 | HKD | 31.35 | 32.9 | 31 | 31.2 | 31.2 | +0.2 (+0.65%) | 2,276,589 |
| 3 Feb 2020 | HKD | 30.45 | 31.6 | 29.85 | 31 | 31 | +1 (+3.33%) | 1,492,601 |
| 31 Jan 2020 | HKD | 31 | 31 | 29.8 | 30 | 30 | -0.05 (-0.17%) | 1,635,500 |
| 30 Jan 2020 | HKD | 30.75 | 31.9 | 29.5 | 30.05 | 30.05 | -1.3 (-4.15%) | 2,182,185 |
| 29 Jan 2020 | HKD | 30.45 | 31.35 | 30.45 | 31.35 | 31.35 | +0.05 (+0.16%) | 1,245,007 |
| 24 Jan 2020 | HKD | 30.65 | 31.45 | 30.55 | 31.3 | 31.3 | +0.3 (+0.97%) | 613,492 |
| 23 Jan 2020 | HKD | 31.5 | 31.8 | 30.7 | 31 | 31 | -0.4 (-1.27%) | 1,792,142 |
| 22 Jan 2020 | HKD | 31.5 | 32.3 | 31.05 | 31.4 | 31.4 | -0.4 (-1.26%) | 2,457,824 |
| 21 Jan 2020 | HKD | 33 | 33 | 31.55 | 31.8 | 31.8 | -0.9 (-2.75%) | 1,691,356 |
| 20 Jan 2020 | HKD | 32.4 | 33 | 32.05 | 32.7 | 32.7 | +0.85 (+2.67%) | 2,193,052 |
| 17 Jan 2020 | HKD | 32.9 | 32.9 | 31.25 | 31.85 | 31.85 | -0.85 (-2.60%) | 2,694,565 |
| 16 Jan 2020 | HKD | 31.15 | 32.95 | 31.05 | 32.7 | 32.7 | +1 (+3.15%) | 2,470,385 |
| 15 Jan 2020 | HKD | 29.75 | 31.7 | 29.7 | 31.7 | 31.7 | +1.95 (+6.55%) | 4,000,760 |
| 14 Jan 2020 | HKD | 29.4 | 29.9 | 28.75 | 29.75 | 29.75 | +0.65 (+2.23%) | 3,333,982 |
| 13 Jan 2020 | HKD | 28.35 | 29.5 | 28.35 | 29.1 | 29.1 | +0.95 (+3.37%) | 3,304,141 |
| 10 Jan 2020 | HKD | 27.75 | 28.45 | 27.75 | 28.15 | 28.15 | -0.05 (-0.18%) | 3,351,797 |
| 9 Jan 2020 | HKD | 26.7 | 28.2 | 26.7 | 28.2 | 28.2 | +1.35 (+5.03%) | 2,505,378 |
| 8 Jan 2020 | HKD | 27 | 27 | 26.5 | 26.85 | 26.85 | -0.2 (-0.74%) | 1,501,573 |
| 7 Jan 2020 | HKD | 27 | 27.5 | 26.9 | 27.05 | 27.05 | -0.35 (-1.28%) | 1,949,500 |
| 6 Jan 2020 | HKD | 28 | 28 | 27 | 27.4 | 27.4 | -0.55 (-1.97%) | 2,875,558 |
| 3 Jan 2020 | HKD | 27.15 | 28 | 26.65 | 27.95 | 27.95 | +0.85 (+3.14%) | 6,797,750 |
| 2 Jan 2020 | HKD | 26.55 | 27.1 | 26.45 | 27.1 | 27.1 | +0.55 (+2.07%) | 1,806,456 |
| 31 Dec 2019 | HKD | 26.5 | 26.7 | 26.45 | 26.55 | 26.55 | +0.1 (+0.38%) | 1,464,499 |
| 30 Dec 2019 | HKD | 26.95 | 26.95 | 26.25 | 26.45 | 26.45 | -0.45 (-1.67%) | 1,950,071 |
| 27 Dec 2019 | HKD | 26.9 | 27.5 | 26.4 | 26.9 | 26.9 | -0.2 (-0.74%) | 2,002,922 |
| 25 Dec 2019 | HKD | 27.1 | 27.1 | 27.1 | 27.1 | 27.1 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 27.2 | 27.85 | 26.95 | 27.1 | 27.1 | -0.05 (-0.18%) | 1,891,959 |
| 23 Dec 2019 | HKD | 26.9 | 27.15 | 26.65 | 27.15 | 27.15 | +0.45 (+1.69%) | 2,180,584 |
