| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2020 | HKD | 30.05 | 30.05 | 27.65 | 29.55 | 29.55 | -0.45 (-1.50%) | 185,600 |
| 18 Mar 2020 | HKD | 27.45 | 31.9 | 27.45 | 30 | 30 | +2 (+7.14%) | 934,400 |
| 17 Mar 2020 | HKD | 26.9 | 28 | 26.9 | 28 | 28 | +0.1 (+0.36%) | 384,800 |
| 16 Mar 2020 | HKD | 27.7 | 28.45 | 27.2 | 27.9 | 27.9 | -0.1 (-0.36%) | 535,800 |
| 13 Mar 2020 | HKD | 24.05 | 28.05 | 24 | 28 | 28 | +1.2 (+4.48%) | 432,620 |
| 12 Mar 2020 | HKD | 27.8 | 28.05 | 26.65 | 26.8 | 26.8 | -1.15 (-4.11%) | 648,154 |
| 11 Mar 2020 | HKD | 28.5 | 28.5 | 27.2 | 27.95 | 27.95 | -0.2 (-0.71%) | 574,000 |
| 10 Mar 2020 | HKD | 27.75 | 28.8 | 27.35 | 28.15 | 28.15 | +0.05 (+0.18%) | 292,800 |
| 9 Mar 2020 | HKD | 28.85 | 29.35 | 27.55 | 28.1 | 28.1 | -0.75 (-2.60%) | 460,000 |
| 6 Mar 2020 | HKD | 27.25 | 29.5 | 27.25 | 28.85 | 28.85 | +1.6 (+5.87%) | 589,600 |
| 5 Mar 2020 | HKD | 25.85 | 27.75 | 25.35 | 27.25 | 27.25 | +1.75 (+6.86%) | 629,200 |
| 4 Mar 2020 | HKD | 25.95 | 26.3 | 25.3 | 25.5 | 25.5 | -0.5 (-1.92%) | 217,000 |
| 3 Mar 2020 | HKD | 25.8 | 26.75 | 25.5 | 26 | 26 | +0.2 (+0.78%) | 438,200 |
| 2 Mar 2020 | HKD | 24.2 | 26 | 24 | 25.8 | 25.8 | +1.6 (+6.61%) | 156,800 |
| 28 Feb 2020 | HKD | 25.1 | 25.1 | 24 | 24.2 | 24.2 | -0.9 (-3.59%) | 281,400 |
| 27 Feb 2020 | HKD | 25.45 | 25.5 | 25 | 25.1 | 25.1 | -0.35 (-1.38%) | 92,400 |
| 26 Feb 2020 | HKD | 25.8 | 25.8 | 25 | 25.45 | 25.45 | -0.35 (-1.36%) | 102,600 |
| 25 Feb 2020 | HKD | 25.5 | 26.25 | 25.5 | 25.8 | 25.8 | +0.35 (+1.38%) | 428,800 |
| 24 Feb 2020 | HKD | 26.35 | 26.35 | 24.6 | 25.45 | 25.45 | -0.5 (-1.93%) | 267,600 |
| 21 Feb 2020 | HKD | 25 | 26.95 | 25 | 25.95 | 25.95 | +0.75 (+2.98%) | 505,900 |
| 20 Feb 2020 | HKD | 24.6 | 25.35 | 24.15 | 25.2 | 25.2 | +0.6 (+2.44%) | 326,800 |
| 19 Feb 2020 | HKD | 24.85 | 25.1 | 24.35 | 24.6 | 24.6 | +0.55 (+2.29%) | 151,600 |
| 18 Feb 2020 | HKD | 23.65 | 24.05 | 23.5 | 24.05 | 24.05 | +0.55 (+2.34%) | 54,600 |
| 17 Feb 2020 | HKD | 23.35 | 23.95 | 23.35 | 23.5 | 23.5 | +0.15 (+0.64%) | 119,400 |
| 14 Feb 2020 | HKD | 23.95 | 23.95 | 23.1 | 23.35 | 23.35 | +0.2 (+0.86%) | 104,800 |
| 13 Feb 2020 | HKD | 23.35 | 24.05 | 23 | 23.15 | 23.15 | +0.05 (+0.22%) | 239,200 |
| 12 Feb 2020 | HKD | 23.45 | 23.85 | 23.1 | 23.1 | 23.1 | -0.4 (-1.70%) | 193,531 |
| 11 Feb 2020 | HKD | 23.8 | 24 | 23.5 | 23.5 | 23.5 | -0.6 (-2.49%) | 68,000 |
| 10 Feb 2020 | HKD | 24.5 | 24.5 | 23.3 | 24.1 | 24.1 | +0.1 (+0.42%) | 166,000 |
| 7 Feb 2020 | HKD | 23.7 | 24.1 | 23.3 | 24 | 24 | +0.1 (+0.42%) | 51,800 |
