| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2020 | HKD | 38.75 | 40.05 | 38.15 | 39.1 | 39.1 | -1.2 (-2.98%) | 10,180,022 |
| 27 Mar 2020 | HKD | 43.5 | 43.6 | 40.1 | 40.3 | 40.3 | -1.85 (-4.39%) | 14,831,392 |
| 26 Mar 2020 | HKD | 40.05 | 43.2 | 39.15 | 42.15 | 42.15 | +1.95 (+4.85%) | 21,854,637 |
| 25 Mar 2020 | HKD | 40.05 | 42 | 37.2 | 40.2 | 40.2 | +1.65 (+4.28%) | 28,398,960 |
| 24 Mar 2020 | HKD | 37.35 | 38.9 | 37.35 | 38.55 | 38.55 | +2.6 (+7.23%) | 10,968,829 |
| 23 Mar 2020 | HKD | 36.2 | 37.7 | 35.85 | 35.95 | 35.95 | -2.95 (-7.58%) | 11,983,827 |
| 20 Mar 2020 | HKD | 39.5 | 39.9 | 37.05 | 38.9 | 38.9 | +0.4 (+1.04%) | 17,328,870 |
| 19 Mar 2020 | HKD | 40 | 40 | 36.35 | 38.5 | 38.5 | +1.6 (+4.34%) | 28,964,970 |
| 18 Mar 2020 | HKD | 41 | 41 | 35.65 | 36.9 | 36.9 | -3.5 (-8.66%) | 19,328,277 |
| 17 Mar 2020 | HKD | 40.45 | 42 | 38.65 | 40.4 | 40.4 | -0.05 (-0.12%) | 14,234,673 |
| 16 Mar 2020 | HKD | 43.8 | 44.2 | 40 | 40.45 | 40.45 | -5.3 (-11.58%) | 25,244,733 |
| 13 Mar 2020 | HKD | 41.75 | 45.95 | 41 | 45.75 | 45.75 | -0.6 (-1.29%) | 24,459,499 |
| 12 Mar 2020 | HKD | 48.5 | 48.65 | 45.6 | 46.35 | 46.35 | -3.55 (-7.11%) | 17,805,861 |
| 11 Mar 2020 | HKD | 51.5 | 51.75 | 49.65 | 49.9 | 49.9 | -1.3 (-2.54%) | 10,185,286 |
| 10 Mar 2020 | HKD | 49 | 51.9 | 49 | 51.2 | 51.2 | +1.45 (+2.91%) | 13,407,016 |
| 9 Mar 2020 | HKD | 50 | 51.5 | 49.5 | 49.75 | 49.75 | -2.85 (-5.42%) | 13,216,955 |
| 6 Mar 2020 | HKD | 52 | 53 | 51.65 | 52.6 | 52.6 | -0.5 (-0.94%) | 8,769,260 |
| 5 Mar 2020 | HKD | 51.5 | 53.7 | 51.5 | 53.1 | 53.1 | +2.55 (+5.04%) | 19,435,819 |
| 4 Mar 2020 | HKD | 51 | 51.35 | 49.7 | 50.55 | 50.55 | -0.95 (-1.84%) | 11,618,025 |
| 3 Mar 2020 | HKD | 53 | 53.65 | 50.85 | 51.5 | 51.5 | -0.5 (-0.96%) | 12,724,714 |
| 2 Mar 2020 | HKD | 50.9 | 52.6 | 50.35 | 52 | 52 | +0.95 (+1.86%) | 15,119,075 |
| 28 Feb 2020 | HKD | 52.5 | 52.95 | 50.2 | 51.05 | 51.05 | -3.6 (-6.59%) | 23,570,181 |
| 27 Feb 2020 | HKD | 54.6 | 55.4 | 53.3 | 54.65 | 54.65 | -0.75 (-1.35%) | 10,131,623 |
| 26 Feb 2020 | HKD | 55.1 | 56.05 | 54.4 | 55.4 | 55.4 | -1.6 (-2.81%) | 14,142,944 |
| 25 Feb 2020 | HKD | 55 | 57.35 | 54.7 | 57 | 57 | +1.2 (+2.15%) | 8,696,298 |
| 24 Feb 2020 | HKD | 55.5 | 56.35 | 55.05 | 55.8 | 55.8 | -0.65 (-1.15%) | 4,773,100 |
| 21 Feb 2020 | HKD | 56.8 | 57.2 | 56.2 | 56.45 | 56.45 | -0.7 (-1.22%) | 5,018,303 |
| 20 Feb 2020 | HKD | 57.25 | 57.4 | 56 | 57.15 | 57.15 | +0.35 (+0.62%) | 5,773,180 |
| 19 Feb 2020 | HKD | 57 | 57.4 | 56 | 56.8 | 56.8 | +0.1 (+0.18%) | 7,414,908 |
| 18 Feb 2020 | HKD | 58.3 | 58.3 | 55.7 | 56.7 | 56.7 | -2.15 (-3.65%) | 15,246,300 |
