| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2020 | HKD | 40.4 | 40.9 | 39.6 | 39.8 | 39.8 | -0.7 (-1.73%) | 3,832,662 |
| 31 Jan 2020 | HKD | 41.35 | 41.4 | 40.4 | 40.5 | 40.5 | -0.15 (-0.37%) | 4,909,943 |
| 30 Jan 2020 | HKD | 41.8 | 42.35 | 40.5 | 40.65 | 40.65 | -1.95 (-4.58%) | 6,480,239 |
| 29 Jan 2020 | HKD | 42 | 43.1 | 41.85 | 42.6 | 42.6 | -2.05 (-4.59%) | 6,014,242 |
| 24 Jan 2020 | HKD | 44.55 | 44.8 | 44.25 | 44.65 | 44.65 | +0.2 (+0.45%) | 1,284,174 |
| 23 Jan 2020 | HKD | 46.15 | 46.15 | 44.05 | 44.45 | 44.45 | -1.5 (-3.26%) | 5,528,642 |
| 22 Jan 2020 | HKD | 46 | 46.1 | 45.4 | 45.95 | 45.95 | -0.1 (-0.22%) | 5,055,952 |
| 21 Jan 2020 | HKD | 47.9 | 47.9 | 46 | 46.05 | 46.05 | -2 (-4.16%) | 2,976,847 |
| 20 Jan 2020 | HKD | 48.95 | 49.05 | 47.95 | 48.05 | 48.05 | -1.05 (-2.14%) | 2,953,525 |
| 17 Jan 2020 | HKD | 48.7 | 49.1 | 48 | 49.1 | 49.1 | +0.65 (+1.34%) | 2,838,401 |
| 16 Jan 2020 | HKD | 47.35 | 48.5 | 46.75 | 48.45 | 48.45 | +1.4 (+2.98%) | 4,106,580 |
| 15 Jan 2020 | HKD | 46.7 | 47.2 | 46.3 | 47.05 | 47.05 | +0.25 (+0.53%) | 2,663,454 |
| 14 Jan 2020 | HKD | 46.9 | 46.9 | 46.15 | 46.8 | 46.8 | +0.2 (+0.43%) | 2,591,926 |
| 13 Jan 2020 | HKD | 46.6 | 46.8 | 45.8 | 46.6 | 46.6 | +0.25 (+0.54%) | 2,435,877 |
| 10 Jan 2020 | HKD | 46.2 | 46.5 | 46 | 46.35 | 46.35 | +0.35 (+0.76%) | 2,092,994 |
| 9 Jan 2020 | HKD | 45.3 | 46 | 45 | 46 | 46 | +1.2 (+2.68%) | 2,365,232 |
| 8 Jan 2020 | HKD | 44.05 | 44.85 | 43.8 | 44.8 | 44.8 | +0.1 (+0.22%) | 3,507,446 |
| 7 Jan 2020 | HKD | 45.4 | 45.4 | 44.45 | 44.7 | 44.7 | -0.45 (-1.00%) | 3,067,769 |
| 6 Jan 2020 | HKD | 46.1 | 46.45 | 44.6 | 45.15 | 45.15 | -1.5 (-3.22%) | 3,781,228 |
| 3 Jan 2020 | HKD | 47.4 | 47.5 | 46.35 | 46.65 | 46.65 | -0.25 (-0.53%) | 5,384,290 |
| 2 Jan 2020 | HKD | 47.55 | 47.7 | 46.5 | 46.9 | 46.9 | -0.65 (-1.37%) | 2,808,224 |
| 31 Dec 2019 | HKD | 47 | 47.55 | 46.55 | 47.55 | 47.55 | +0.05 (+0.11%) | 2,614,057 |
| 30 Dec 2019 | HKD | 46.15 | 47.55 | 45.65 | 47.5 | 47.5 | +1.65 (+3.60%) | 3,739,846 |
| 27 Dec 2019 | HKD | 45.9 | 46.2 | 44.2 | 45.85 | 45.85 | +0.05 (+0.11%) | 4,938,010 |
| 25 Dec 2019 | HKD | 45.8 | 45.8 | 45.8 | 45.8 | 45.8 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 46.4 | 46.4 | 45.7 | 45.8 | 45.8 | -0.45 (-0.97%) | 835,020 |
| 23 Dec 2019 | HKD | 46 | 46.5 | 45.2 | 46.25 | 46.25 | +0.3 (+0.65%) | 2,890,978 |
| 20 Dec 2019 | HKD | 45 | 46.2 | 44.3 | 45.95 | 45.95 | +1.25 (+2.80%) | 6,404,469 |
| 19 Dec 2019 | HKD | 43.9 | 44.7 | 43.75 | 44.7 | 44.7 | +0.7 (+1.59%) | 2,878,085 |
| 18 Dec 2019 | HKD | 43.45 | 44 | 43.35 | 44 | 44 | +0.2 (+0.46%) | 2,555,652 |
