| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | HKD | 9.43 | 9.62 | 9.38 | 9.56 | 9.56 | +0.01 (+0.10%) | 154,600 |
| 5 Feb 2020 | HKD | 9.7 | 9.78 | 9.47 | 9.55 | 9.55 | +0.13 (+1.38%) | 120,600 |
| 4 Feb 2020 | HKD | 9.8 | 9.8 | 9.35 | 9.42 | 9.42 | +0.04 (+0.43%) | 127,428 |
| 3 Feb 2020 | HKD | 9.61 | 9.76 | 9.21 | 9.38 | 9.38 | -0.84 (-8.22%) | 137,019 |
| 31 Jan 2020 | HKD | 10.4 | 10.4 | 10 | 10.22 | 10.22 | +0.42 (+4.29%) | 23,200 |
| 30 Jan 2020 | HKD | 10.18 | 10.48 | 9.55 | 9.8 | 9.8 | -0.4 (-3.92%) | 94,731 |
| 29 Jan 2020 | HKD | 10.2 | 10.2 | 9.9 | 10.2 | 10.2 | -0.62 (-5.73%) | 70,000 |
| 24 Jan 2020 | HKD | 11.2 | 11.5 | 10.5 | 10.82 | 10.82 | -0.48 (-4.25%) | 72,421 |
| 23 Jan 2020 | HKD | 10.9 | 11.3 | 10.6 | 11.3 | 11.3 | 0.0 (0.0%) | 294,206 |
| 22 Jan 2020 | HKD | 11.36 | 11.42 | 10.72 | 11.3 | 11.3 | -0.08 (-0.70%) | 169,800 |
| 21 Jan 2020 | HKD | 11.44 | 11.56 | 11.3 | 11.38 | 11.38 | 0.0 (0.0%) | 541,763 |
| 20 Jan 2020 | HKD | 11.36 | 11.64 | 11.16 | 11.38 | 11.38 | +0.04 (+0.35%) | 26,800 |
| 17 Jan 2020 | HKD | 11.34 | 11.56 | 11.34 | 11.34 | 11.34 | 0.0 (0.0%) | 30,000 |
| 16 Jan 2020 | HKD | 11.38 | 11.66 | 11.34 | 11.34 | 11.34 | 0.0 (0.0%) | 174,000 |
| 15 Jan 2020 | HKD | 11.5 | 11.64 | 11.34 | 11.34 | 11.34 | -0.16 (-1.39%) | 139,200 |
| 14 Jan 2020 | HKD | 11.78 | 11.96 | 11.48 | 11.5 | 11.5 | -0.26 (-2.21%) | 123,000 |
| 13 Jan 2020 | HKD | 11.5 | 11.76 | 11.36 | 11.76 | 11.76 | +0.34 (+2.98%) | 145,200 |
| 10 Jan 2020 | HKD | 11 | 11.5 | 11 | 11.42 | 11.42 | +0.22 (+1.96%) | 150,088 |
| 9 Jan 2020 | HKD | 11.34 | 11.34 | 11.2 | 11.2 | 11.2 | +0.3 (+2.75%) | 121,800 |
| 8 Jan 2020 | HKD | 11.48 | 11.48 | 10.66 | 10.9 | 10.9 | -0.58 (-5.05%) | 124,800 |
| 7 Jan 2020 | HKD | 11.28 | 11.58 | 11.28 | 11.48 | 11.48 | +0.32 (+2.87%) | 158,400 |
| 6 Jan 2020 | HKD | 11.1 | 11.22 | 11.02 | 11.16 | 11.16 | +0.06 (+0.54%) | 122,175 |
| 3 Jan 2020 | HKD | 10.94 | 11.16 | 10.74 | 11.1 | 11.1 | +0.02 (+0.18%) | 181,781 |
| 2 Jan 2020 | HKD | 10.84 | 11.08 | 10.7 | 11.08 | 11.08 | -0.1 (-0.89%) | 119,000 |
| 31 Dec 2019 | HKD | 10.3 | 11.18 | 10.12 | 11.18 | 11.18 | +0.72 (+6.88%) | 220,600 |
| 30 Dec 2019 | HKD | 10.4 | 10.48 | 10.34 | 10.46 | 10.46 | -0.06 (-0.57%) | 203,000 |
| 27 Dec 2019 | HKD | 10.42 | 10.52 | 10.36 | 10.52 | 10.52 | +0.04 (+0.38%) | 179,650 |
| 25 Dec 2019 | HKD | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 10.36 | 10.48 | 10.28 | 10.48 | 10.48 | +0.12 (+1.16%) | 142,800 |
| 23 Dec 2019 | HKD | 10.22 | 10.5 | 10.22 | 10.36 | 10.36 | -0.14 (-1.33%) | 134,040 |
