| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2020 | HKD | 18.57 | 18.8 | 17.15 | 17.15 | 17.15 | -1.9 (-9.97%) | 247,477,175 |
| 13 Mar 2020 | HKD | 17.5 | 19.08 | 17 | 19.05 | 19.05 | +0.7 (+3.81%) | 289,870,312 |
| 12 Mar 2020 | HKD | 17.59 | 18.64 | 17.5 | 18.35 | 18.35 | +0.2 (+1.10%) | 234,108,800 |
| 11 Mar 2020 | HKD | 18.53 | 18.88 | 18.02 | 18.15 | 18.15 | -0.81 (-4.27%) | 254,377,588 |
| 10 Mar 2020 | HKD | 17.9 | 19.24 | 17.01 | 18.96 | 18.96 | +1.47 (+8.40%) | 353,496,329 |
| 9 Mar 2020 | HKD | 16.6 | 18.3 | 16.49 | 17.49 | 17.49 | +0.59 (+3.49%) | 317,736,525 |
| 6 Mar 2020 | HKD | 17.86 | 18.32 | 16.88 | 16.9 | 16.9 | -0.96 (-5.38%) | 343,017,305 |
| 5 Mar 2020 | HKD | 16.8 | 17.86 | 16.5 | 17.86 | 17.86 | +1.62 (+9.98%) | 270,120,342 |
| 4 Mar 2020 | HKD | 14.8 | 16.24 | 14.79 | 16.24 | 16.24 | +1.48 (+10.03%) | 359,326,327 |
| 3 Mar 2020 | HKD | 14.36 | 14.85 | 14.11 | 14.76 | 14.76 | +0.75 (+5.35%) | 215,164,329 |
| 2 Mar 2020 | HKD | 13.91 | 14.38 | 13.46 | 14.01 | 14.01 | +0.5 (+3.70%) | 157,465,524 |
| 28 Feb 2020 | HKD | 13.95 | 14.56 | 13.25 | 13.51 | 13.51 | -1.08 (-7.40%) | 203,063,393 |
| 27 Feb 2020 | HKD | 14.35 | 15.1 | 14.23 | 14.59 | 14.59 | +0.6 (+4.29%) | 225,425,263 |
| 26 Feb 2020 | HKD | 13.97 | 14.67 | 13.85 | 13.99 | 13.99 | -0.26 (-1.82%) | 163,264,347 |
| 25 Feb 2020 | HKD | 14.1 | 14.57 | 13.5 | 14.25 | 14.25 | -0.29 (-1.99%) | 189,043,575 |
| 24 Feb 2020 | HKD | 14.32 | 14.88 | 14.24 | 14.54 | 14.54 | -0.08 (-0.55%) | 187,835,353 |
| 21 Feb 2020 | HKD | 14.7 | 15.52 | 14.42 | 14.62 | 14.62 | -0.38 (-2.53%) | 334,155,388 |
| 20 Feb 2020 | HKD | 13.62 | 15.07 | 13.41 | 15 | 15 | +1.3 (+9.49%) | 340,983,596 |
| 19 Feb 2020 | HKD | 13.76 | 14.37 | 13.7 | 13.7 | 13.7 | -0.2 (-1.44%) | 223,272,777 |
| 18 Feb 2020 | HKD | 13.81 | 13.99 | 13.59 | 13.9 | 13.9 | -0.12 (-0.86%) | 187,048,064 |
| 17 Feb 2020 | HKD | 14.08 | 14.34 | 13.61 | 14.02 | 14.02 | +0.39 (+2.86%) | 269,326,675 |
| 14 Feb 2020 | HKD | 13.4 | 14.03 | 13.27 | 13.63 | 13.63 | +0.27 (+2.02%) | 216,754,740 |
| 13 Feb 2020 | HKD | 13.68 | 13.89 | 13.24 | 13.36 | 13.36 | -0.57 (-4.09%) | 181,173,150 |
| 12 Feb 2020 | HKD | 13.4 | 14.18 | 13.35 | 13.93 | 13.93 | +0.45 (+3.34%) | 212,066,801 |
| 11 Feb 2020 | HKD | 14 | 14.2 | 13.42 | 13.48 | 13.48 | -0.53 (-3.78%) | 209,302,084 |
| 10 Feb 2020 | HKD | 13.61 | 14.63 | 13.46 | 14.01 | 14.01 | +0.41 (+3.01%) | 298,676,240 |
| 7 Feb 2020 | HKD | 13.2 | 14.31 | 12.81 | 13.6 | 13.6 | +0.59 (+4.53%) | 385,176,733 |
| 6 Feb 2020 | HKD | 11.85 | 13.01 | 11.73 | 13.01 | 13.01 | +1.18 (+9.97%) | 295,833,676 |
| 5 Feb 2020 | HKD | 11.55 | 12.38 | 11.52 | 11.83 | 11.83 | -0.01 (-0.08%) | 184,795,606 |
| 4 Feb 2020 | HKD | 10.32 | 12.15 | 10.32 | 11.84 | 11.84 | +0.37 (+3.23%) | 244,441,729 |
