| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2020 | HKD | 32.45 | 33.3 | 31.35 | 31.5 | 31.5 | -1.4 (-4.26%) | 12,082,946 |
| 17 Mar 2020 | HKD | 33.25 | 33.75 | 32.1 | 32.9 | 32.9 | -0.35 (-1.05%) | 8,974,850 |
| 16 Mar 2020 | HKD | 33.6 | 34.2 | 32.25 | 33.25 | 33.25 | -0.65 (-1.92%) | 8,206,077 |
| 13 Mar 2020 | HKD | 33 | 33.95 | 31.3 | 33.9 | 33.9 | -0.05 (-0.15%) | 12,617,832 |
| 12 Mar 2020 | HKD | 34.4 | 34.5 | 33.5 | 33.95 | 33.95 | -0.85 (-2.44%) | 5,685,924 |
| 11 Mar 2020 | HKD | 35.6 | 35.85 | 34.75 | 34.8 | 34.8 | -0.9 (-2.52%) | 7,276,468 |
| 10 Mar 2020 | HKD | 35.8 | 36.25 | 34 | 35.7 | 35.7 | +1.45 (+4.23%) | 10,963,205 |
| 9 Mar 2020 | HKD | 34.2 | 34.7 | 33.7 | 34.25 | 34.25 | -1.15 (-3.25%) | 9,356,961 |
| 6 Mar 2020 | HKD | 35.9 | 36.1 | 34.6 | 35.4 | 35.4 | -1.15 (-3.15%) | 12,377,555 |
| 5 Mar 2020 | HKD | 35.8 | 37.15 | 35.3 | 36.55 | 36.55 | +0.7 (+1.95%) | 8,552,838 |
| 4 Mar 2020 | HKD | 36.7 | 36.7 | 35.15 | 35.85 | 35.85 | -0.45 (-1.24%) | 5,639,622 |
| 3 Mar 2020 | HKD | 37 | 37.1 | 35.65 | 36.3 | 36.3 | -0.2 (-0.55%) | 6,025,526 |
| 2 Mar 2020 | HKD | 36.25 | 36.85 | 35.6 | 36.5 | 36.5 | +1.15 (+3.25%) | 6,965,562 |
| 28 Feb 2020 | HKD | 36.8 | 37.4 | 34.9 | 35.35 | 35.35 | -2.35 (-6.23%) | 21,391,338 |
| 27 Feb 2020 | HKD | 40.2 | 40.2 | 37.7 | 37.7 | 37.7 | -2.5 (-6.22%) | 15,075,125 |
| 26 Feb 2020 | HKD | 40.2 | 40.2 | 40.2 | 40.2 | 40.2 | 0.0 (0.0%) | 0 |
| 25 Feb 2020 | HKD | 40.2 | 40.2 | 40.2 | 40.2 | 40.2 | 0.0 (0.0%) | 0 |
| 24 Feb 2020 | HKD | 40.2 | 40.2 | 40.2 | 40.2 | 40.2 | 0.0 (0.0%) | 0 |
| 21 Feb 2020 | HKD | 40.85 | 41.4 | 40.15 | 40.2 | 40.2 | -0.95 (-2.31%) | 2,735,167 |
| 20 Feb 2020 | HKD | 41.6 | 41.7 | 40.95 | 41.15 | 41.15 | -0.35 (-0.84%) | 1,846,572 |
| 19 Feb 2020 | HKD | 41.7 | 41.75 | 41.25 | 41.5 | 41.5 | +0.1 (+0.24%) | 1,076,149 |
| 18 Feb 2020 | HKD | 42 | 42.1 | 41.2 | 41.4 | 41.4 | -1.05 (-2.47%) | 1,375,523 |
| 17 Feb 2020 | HKD | 42.55 | 42.9 | 42.1 | 42.45 | 42.45 | +0.05 (+0.12%) | 1,129,047 |
| 14 Feb 2020 | HKD | 41.65 | 42.7 | 41.55 | 42.4 | 42.4 | +0.95 (+2.29%) | 3,957,025 |
| 13 Feb 2020 | HKD | 41.25 | 41.45 | 40.85 | 41.45 | 41.45 | +0.45 (+1.10%) | 2,681,664 |
| 12 Feb 2020 | HKD | 41 | 41.35 | 40.9 | 41 | 41 | +0.2 (+0.49%) | 2,831,245 |
| 11 Feb 2020 | HKD | 41.5 | 41.5 | 40.7 | 40.8 | 40.8 | -0.15 (-0.37%) | 2,267,470 |
| 10 Feb 2020 | HKD | 41.6 | 41.6 | 40.9 | 40.95 | 40.95 | -0.65 (-1.56%) | 1,018,541 |
| 7 Feb 2020 | HKD | 41.05 | 41.65 | 41.05 | 41.6 | 41.6 | +0.55 (+1.34%) | 2,159,695 |
| 6 Feb 2020 | HKD | 40.85 | 41.65 | 40.5 | 41.05 | 41.05 | +0.85 (+2.11%) | 2,576,387 |
