| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | HKD | 24.1 | 24.1 | 23.45 | 23.9 | 23.9 | +0.1 (+0.42%) | 51,400 |
| 5 Feb 2020 | HKD | 24.8 | 24.8 | 22.8 | 23.8 | 23.8 | +0.65 (+2.81%) | 274,200 |
| 4 Feb 2020 | HKD | 23.2 | 23.7 | 23.15 | 23.15 | 23.15 | +0.25 (+1.09%) | 57,200 |
| 3 Feb 2020 | HKD | 23.5 | 23.6 | 22.9 | 22.9 | 22.9 | -0.9 (-3.78%) | 127,420 |
| 31 Jan 2020 | HKD | 24.95 | 25.1 | 23.8 | 23.8 | 23.8 | 0.0 (0.0%) | 76,000 |
| 30 Jan 2020 | HKD | 24.85 | 24.85 | 23.8 | 23.8 | 23.8 | -1.3 (-5.18%) | 72,600 |
| 29 Jan 2020 | HKD | 25.1 | 25.1 | 25.05 | 25.1 | 25.1 | 0.0 (0.0%) | 15,600 |
| 24 Jan 2020 | HKD | 25.5 | 25.95 | 25.05 | 25.1 | 25.1 | +0.1 (+0.40%) | 63,000 |
| 23 Jan 2020 | HKD | 25.2 | 25.6 | 24.7 | 25 | 25 | -0.65 (-2.53%) | 177,200 |
| 22 Jan 2020 | HKD | 25.85 | 25.85 | 25.45 | 25.65 | 25.65 | +0.1 (+0.39%) | 177,400 |
| 21 Jan 2020 | HKD | 25.8 | 25.8 | 25.5 | 25.55 | 25.55 | -0.25 (-0.97%) | 10,704 |
| 20 Jan 2020 | HKD | 25.7 | 26.25 | 25.65 | 25.8 | 25.8 | +0.1 (+0.39%) | 126,400 |
| 17 Jan 2020 | HKD | 25.85 | 26.05 | 25.1 | 25.7 | 25.7 | -0.3 (-1.15%) | 437,952 |
| 16 Jan 2020 | HKD | 25.9 | 26.1 | 25.65 | 26 | 26 | +0.9 (+3.59%) | 682,000 |
| 15 Jan 2020 | HKD | 25.9 | 25.9 | 25 | 25.1 | 25.1 | -0.15 (-0.59%) | 87,600 |
| 14 Jan 2020 | HKD | 26.5 | 26.55 | 25.05 | 25.25 | 25.25 | -0.55 (-2.13%) | 419,800 |
| 13 Jan 2020 | HKD | 25.75 | 26.2 | 25.7 | 25.8 | 25.8 | +0.2 (+0.78%) | 95,526 |
| 10 Jan 2020 | HKD | 26.35 | 26.4 | 25.5 | 25.6 | 25.6 | -1.1 (-4.12%) | 359,200 |
| 9 Jan 2020 | HKD | 26.6 | 27.15 | 26.55 | 26.7 | 26.7 | +0.2 (+0.75%) | 53,600 |
| 8 Jan 2020 | HKD | 26.85 | 26.85 | 26.5 | 26.5 | 26.5 | -0.4 (-1.49%) | 22,200 |
| 7 Jan 2020 | HKD | 26.15 | 27.7 | 26.15 | 26.9 | 26.9 | +1.05 (+4.06%) | 171,800 |
| 6 Jan 2020 | HKD | 25.5 | 25.85 | 25.4 | 25.85 | 25.85 | +0.35 (+1.37%) | 53,801 |
| 3 Jan 2020 | HKD | 25.65 | 26.45 | 25.45 | 25.5 | 25.5 | -0.05 (-0.20%) | 123,400 |
| 2 Jan 2020 | HKD | 26.7 | 26.75 | 25.45 | 25.55 | 25.55 | -1.15 (-4.31%) | 278,999 |
| 31 Dec 2019 | HKD | 26.8 | 27.15 | 26.4 | 26.7 | 26.7 | -0.3 (-1.11%) | 33,200 |
| 30 Dec 2019 | HKD | 27.7 | 27.7 | 26.7 | 27 | 27 | -0.65 (-2.35%) | 114,000 |
| 27 Dec 2019 | HKD | 27.45 | 27.65 | 27 | 27.65 | 27.65 | -0.05 (-0.18%) | 83,826 |
| 25 Dec 2019 | HKD | 27.7 | 27.7 | 27.7 | 27.7 | 27.7 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 27.3 | 27.7 | 27.05 | 27.7 | 27.7 | +0.6 (+2.21%) | 103,800 |
| 23 Dec 2019 | HKD | 27 | 27.1 | 26.25 | 27.1 | 27.1 | +0.1 (+0.37%) | 58,400 |
