| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2020 | HKD | 57.6 | 59.4 | 57.45 | 58.85 | 58.85 | +1.4 (+2.44%) | 8,519,181 |
| 14 Feb 2020 | HKD | 59 | 59 | 56.5 | 57.45 | 57.45 | -1.55 (-2.63%) | 15,852,458 |
| 13 Feb 2020 | HKD | 60.2 | 60.8 | 58.3 | 59 | 59 | -1.2 (-1.99%) | 9,164,073 |
| 12 Feb 2020 | HKD | 59.25 | 60.75 | 58.4 | 60.2 | 60.2 | +1.3 (+2.21%) | 7,272,182 |
| 11 Feb 2020 | HKD | 58.55 | 59.2 | 57.55 | 58.9 | 58.9 | +0.85 (+1.46%) | 6,010,661 |
| 10 Feb 2020 | HKD | 57 | 58.4 | 56.45 | 58.05 | 58.05 | -0.05 (-0.09%) | 6,900,204 |
| 7 Feb 2020 | HKD | 58.6 | 59.25 | 57.6 | 58.1 | 58.1 | -0.95 (-1.61%) | 8,210,627 |
| 6 Feb 2020 | HKD | 58.8 | 59.95 | 58.4 | 59.05 | 59.05 | +1.1 (+1.90%) | 9,264,619 |
| 5 Feb 2020 | HKD | 58.45 | 59.65 | 56.8 | 57.95 | 57.95 | +0.55 (+0.96%) | 13,377,333 |
| 4 Feb 2020 | HKD | 56.8 | 59.2 | 56.8 | 57.4 | 57.4 | +0.35 (+0.61%) | 14,393,866 |
| 3 Feb 2020 | HKD | 54.8 | 57.5 | 53.85 | 57.05 | 57.05 | +1.3 (+2.33%) | 14,457,826 |
| 31 Jan 2020 | HKD | 56.3 | 58.2 | 55.45 | 55.75 | 55.75 | +0.35 (+0.63%) | 14,276,286 |
| 30 Jan 2020 | HKD | 59 | 59.8 | 54.75 | 55.4 | 55.4 | -4.5 (-7.51%) | 19,420,634 |
| 29 Jan 2020 | HKD | 59.5 | 60.9 | 59.35 | 59.9 | 59.9 | -2.6 (-4.16%) | 17,391,151 |
| 24 Jan 2020 | HKD | 61.8 | 63 | 61.7 | 62.5 | 62.5 | +0.4 (+0.64%) | 3,754,865 |
| 23 Jan 2020 | HKD | 63.2 | 64.45 | 61.1 | 62.1 | 62.1 | -2.45 (-3.80%) | 10,552,201 |
| 22 Jan 2020 | HKD | 62.35 | 64.95 | 61.95 | 64.55 | 64.55 | +2.25 (+3.61%) | 12,393,798 |
| 21 Jan 2020 | HKD | 63.8 | 64 | 61.85 | 62.3 | 62.3 | -2.15 (-3.34%) | 11,546,999 |
| 20 Jan 2020 | HKD | 65.8 | 65.8 | 63.95 | 64.45 | 64.45 | -0.65 (-1.00%) | 8,521,300 |
| 17 Jan 2020 | HKD | 64.5 | 65.3 | 63.35 | 65.1 | 65.1 | +0.95 (+1.48%) | 9,861,231 |
| 16 Jan 2020 | HKD | 65.7 | 66 | 63.2 | 64.15 | 64.15 | -1.25 (-1.91%) | 13,480,589 |
| 15 Jan 2020 | HKD | 64.6 | 66.3 | 63.9 | 65.4 | 65.4 | +0.8 (+1.24%) | 11,237,682 |
| 14 Jan 2020 | HKD | 67.95 | 68.35 | 63.9 | 64.6 | 64.6 | -3 (-4.44%) | 16,425,537 |
| 13 Jan 2020 | HKD | 66.3 | 67.7 | 66.3 | 67.6 | 67.6 | +1.05 (+1.58%) | 8,333,252 |
| 10 Jan 2020 | HKD | 66.7 | 67.65 | 65.95 | 66.55 | 66.55 | +0.15 (+0.23%) | 8,264,259 |
| 9 Jan 2020 | HKD | 65.2 | 66.45 | 64.8 | 66.4 | 66.4 | +2.8 (+4.40%) | 11,081,624 |
| 8 Jan 2020 | HKD | 62.7 | 64.1 | 61.7 | 63.6 | 63.6 | -0.7 (-1.09%) | 11,321,293 |
| 7 Jan 2020 | HKD | 65.35 | 65.65 | 63.7 | 64.3 | 64.3 | -0.1 (-0.16%) | 12,927,860 |
| 6 Jan 2020 | HKD | 65.95 | 66.8 | 63.2 | 64.4 | 64.4 | -2.3 (-3.45%) | 16,491,286 |
| 3 Jan 2020 | HKD | 71.6 | 72.9 | 66.55 | 66.7 | 66.7 | -3.3 (-4.71%) | 17,956,568 |
