| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2020 | HKD | 10 | 10.28 | 9.4 | 9.85 | 9.85 | +1.05 (+11.93%) | 5,592,400 |
| 24 Mar 2020 | HKD | 8.33 | 9.27 | 8.32 | 8.8 | 8.8 | +0.5 (+6.02%) | 3,093,400 |
| 23 Mar 2020 | HKD | 8.02 | 8.63 | 8.01 | 8.3 | 8.3 | -0.38 (-4.38%) | 1,112,273 |
| 20 Mar 2020 | HKD | 8.6 | 8.99 | 8.57 | 8.68 | 8.68 | +0.2 (+2.36%) | 2,114,400 |
| 19 Mar 2020 | HKD | 9.95 | 9.95 | 8.25 | 8.48 | 8.48 | -1.26 (-12.94%) | 5,755,200 |
| 18 Mar 2020 | HKD | 10.6 | 10.6 | 9.55 | 9.74 | 9.74 | -0.38 (-3.75%) | 1,621,600 |
| 17 Mar 2020 | HKD | 10.06 | 10.58 | 9.79 | 10.12 | 10.12 | 0.0 (0.0%) | 2,701,200 |
| 16 Mar 2020 | HKD | 10.82 | 10.92 | 9.98 | 10.12 | 10.12 | -0.8 (-7.33%) | 1,447,000 |
| 13 Mar 2020 | HKD | 11.32 | 11.32 | 10.56 | 10.92 | 10.92 | -0.58 (-5.04%) | 3,633,200 |
| 12 Mar 2020 | HKD | 11.42 | 11.88 | 11.2 | 11.5 | 11.5 | -0.28 (-2.38%) | 2,296,500 |
| 11 Mar 2020 | HKD | 11.38 | 11.82 | 11.38 | 11.78 | 11.78 | +0.28 (+2.43%) | 2,384,400 |
| 10 Mar 2020 | HKD | 11.28 | 12 | 10.74 | 11.5 | 11.5 | +0.2 (+1.77%) | 2,396,600 |
| 9 Mar 2020 | HKD | 12.18 | 12.18 | 11.28 | 11.3 | 11.3 | -0.94 (-7.68%) | 3,081,900 |
| 6 Mar 2020 | HKD | 12.46 | 12.5 | 12 | 12.24 | 12.24 | -0.16 (-1.29%) | 2,103,400 |
| 5 Mar 2020 | HKD | 12 | 12.48 | 12 | 12.4 | 12.4 | +0.3 (+2.48%) | 1,282,290 |
| 4 Mar 2020 | HKD | 12.06 | 12.18 | 11.96 | 12.1 | 12.1 | 0.0 (0.0%) | 386,200 |
| 3 Mar 2020 | HKD | 12.02 | 12.26 | 11.74 | 12.1 | 12.1 | +0.2 (+1.68%) | 1,054,400 |
| 2 Mar 2020 | HKD | 11.34 | 11.94 | 11.34 | 11.9 | 11.9 | +0.6 (+5.31%) | 1,358,600 |
| 28 Feb 2020 | HKD | 12 | 12 | 11.26 | 11.3 | 11.3 | -0.76 (-6.30%) | 1,606,600 |
| 27 Feb 2020 | HKD | 12.14 | 12.2 | 11.9 | 12.06 | 12.06 | +0.16 (+1.34%) | 1,038,023 |
| 26 Feb 2020 | HKD | 11.86 | 12.14 | 11.78 | 11.9 | 11.9 | +0.04 (+0.34%) | 654,710 |
| 25 Feb 2020 | HKD | 11.8 | 12.48 | 10.98 | 11.86 | 11.86 | -0.08 (-0.67%) | 1,043,400 |
| 24 Feb 2020 | HKD | 12.36 | 12.4 | 11.9 | 11.94 | 11.94 | -0.46 (-3.71%) | 1,722,200 |
| 21 Feb 2020 | HKD | 12.92 | 13 | 12.3 | 12.4 | 12.4 | -0.52 (-4.02%) | 2,087,400 |
| 20 Feb 2020 | HKD | 12.76 | 13.02 | 12.38 | 12.92 | 12.92 | +0.52 (+4.19%) | 6,654,715 |
| 19 Feb 2020 | HKD | 12.5 | 12.6 | 12.4 | 12.4 | 12.4 | -0.1 (-0.80%) | 1,355,200 |
| 18 Feb 2020 | HKD | 12.4 | 12.68 | 12.4 | 12.5 | 12.5 | -0.04 (-0.32%) | 1,012,600 |
| 17 Feb 2020 | HKD | 12.8 | 12.9 | 12.5 | 12.54 | 12.54 | -0.04 (-0.32%) | 1,730,600 |
| 14 Feb 2020 | HKD | 12.78 | 12.78 | 12.46 | 12.58 | 12.58 | +0.08 (+0.64%) | 1,177,000 |
| 13 Feb 2020 | HKD | 12.56 | 12.78 | 12.36 | 12.5 | 12.5 | -0.06 (-0.48%) | 882,502 |
