| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | HKD | 14 | 14 | 13.88 | 13.93 | 13.93 | -0.1 (-0.71%) | 213,200 |
| 5 Mar 2020 | HKD | 13.84 | 14.07 | 13.84 | 14.03 | 14.03 | +0.24 (+1.74%) | 685,076 |
| 4 Mar 2020 | HKD | 13.75 | 13.8 | 13.71 | 13.79 | 13.79 | +0.06 (+0.44%) | 402,107 |
| 3 Mar 2020 | HKD | 13.72 | 13.85 | 13.64 | 13.73 | 13.73 | +0.01 (+0.07%) | 416,700 |
| 2 Mar 2020 | HKD | 13.29 | 13.77 | 13.21 | 13.72 | 13.72 | +0.43 (+3.24%) | 738,930 |
| 28 Feb 2020 | HKD | 13.3 | 13.36 | 13.13 | 13.29 | 13.29 | -0.14 (-1.04%) | 380,303 |
| 27 Feb 2020 | HKD | 13.28 | 13.44 | 13.28 | 13.43 | 13.43 | +0.18 (+1.36%) | 217,517 |
| 26 Feb 2020 | HKD | 13.27 | 13.33 | 13.1 | 13.25 | 13.25 | -0.02 (-0.15%) | 254,018 |
| 25 Feb 2020 | HKD | 13.03 | 13.28 | 13.03 | 13.27 | 13.27 | -0.02 (-0.15%) | 571,011 |
| 24 Feb 2020 | HKD | 13.49 | 13.49 | 13.24 | 13.29 | 13.29 | -0.2 (-1.48%) | 327,658 |
| 21 Feb 2020 | HKD | 13.46 | 13.56 | 13.39 | 13.49 | 13.49 | +0.05 (+0.37%) | 294,100 |
| 20 Feb 2020 | HKD | 13.2 | 13.5 | 13.2 | 13.44 | 13.44 | +0.2 (+1.51%) | 376,190 |
| 19 Feb 2020 | HKD | 13.31 | 13.35 | 13.17 | 13.24 | 13.24 | -0.07 (-0.53%) | 222,800 |
| 18 Feb 2020 | HKD | 13.46 | 13.46 | 13.25 | 13.31 | 13.31 | -0.11 (-0.82%) | 360,738 |
| 17 Feb 2020 | HKD | 12.79 | 13.43 | 12.79 | 13.42 | 13.42 | +0.87 (+6.93%) | 1,034,801 |
| 14 Feb 2020 | HKD | 12.49 | 12.63 | 12.49 | 12.55 | 12.55 | +0.04 (+0.32%) | 56,361 |
| 13 Feb 2020 | HKD | 12.61 | 12.68 | 12.5 | 12.51 | 12.51 | -0.17 (-1.34%) | 180,719 |
| 12 Feb 2020 | HKD | 12.62 | 12.68 | 12.55 | 12.68 | 12.68 | +0.06 (+0.48%) | 87,487 |
| 11 Feb 2020 | HKD | 12.61 | 12.65 | 12.51 | 12.62 | 12.62 | +0.02 (+0.16%) | 81,500 |
| 10 Feb 2020 | HKD | 12.6 | 12.66 | 12.5 | 12.6 | 12.6 | +0.03 (+0.24%) | 211,320 |
| 7 Feb 2020 | HKD | 12.43 | 12.62 | 12.43 | 12.57 | 12.57 | -0.06 (-0.48%) | 162,300 |
| 6 Feb 2020 | HKD | 12.5 | 12.66 | 12.28 | 12.63 | 12.63 | +0.08 (+0.64%) | 272,900 |
| 5 Feb 2020 | HKD | 12.4 | 12.66 | 12.25 | 12.55 | 12.55 | +0.17 (+1.37%) | 395,700 |
| 4 Feb 2020 | HKD | 12 | 12.4 | 12 | 12.38 | 12.38 | +0.35 (+2.91%) | 334,576 |
| 3 Feb 2020 | HKD | 12.03 | 12.37 | 11.89 | 12.03 | 12.03 | -1.06 (-8.10%) | 929,927 |
| 23 Jan 2020 | HKD | 13.38 | 13.39 | 12.92 | 13.09 | 13.09 | -0.3 (-2.24%) | 666,112 |
| 22 Jan 2020 | HKD | 13.3 | 13.47 | 13.27 | 13.39 | 13.39 | -0.01 (-0.07%) | 203,623 |
| 21 Jan 2020 | HKD | 13.61 | 13.61 | 13.35 | 13.4 | 13.4 | -0.22 (-1.62%) | 328,267 |
| 20 Jan 2020 | HKD | 13.59 | 13.64 | 13.56 | 13.62 | 13.62 | 0.0 (0.0%) | 103,500 |
| 17 Jan 2020 | HKD | 13.61 | 13.65 | 13.53 | 13.62 | 13.62 | +0.02 (+0.15%) | 251,400 |
