| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | HKD | 11.44 | 11.52 | 11.2 | 11.34 | 11.34 | -0.04 (-0.35%) | 6,306,020 |
| 6 Feb 2020 | HKD | 10.92 | 11.46 | 10.74 | 11.38 | 11.38 | +0.56 (+5.18%) | 23,151,980 |
| 5 Feb 2020 | HKD | 11 | 11.2 | 10.76 | 10.82 | 10.82 | +0.1 (+0.93%) | 8,085,812 |
| 4 Feb 2020 | HKD | 10.84 | 11.08 | 10.24 | 10.72 | 10.72 | -0.24 (-2.19%) | 17,188,371 |
| 3 Feb 2020 | HKD | 10.7 | 11.06 | 10.64 | 10.96 | 10.96 | -0.06 (-0.54%) | 9,703,175 |
| 31 Jan 2020 | HKD | 11.1 | 11.2 | 10.88 | 11.02 | 11.02 | +0.16 (+1.47%) | 11,484,753 |
| 30 Jan 2020 | HKD | 11.58 | 11.58 | 10.72 | 10.86 | 10.86 | -0.74 (-6.38%) | 22,477,273 |
| 29 Jan 2020 | HKD | 11.6 | 11.76 | 11.4 | 11.6 | 11.6 | -0.7 (-5.69%) | 18,292,105 |
| 24 Jan 2020 | HKD | 12.28 | 12.4 | 11.94 | 12.3 | 12.3 | -0.08 (-0.65%) | 11,932,737 |
| 23 Jan 2020 | HKD | 12.8 | 12.8 | 12.14 | 12.38 | 12.38 | -0.66 (-5.06%) | 9,050,000 |
| 22 Jan 2020 | HKD | 12.94 | 13.12 | 12.76 | 13.04 | 13.04 | +0.1 (+0.77%) | 9,987,437 |
| 21 Jan 2020 | HKD | 13.58 | 13.64 | 12.8 | 12.94 | 12.94 | -0.86 (-6.23%) | 19,654,200 |
| 20 Jan 2020 | HKD | 14.68 | 14.7 | 13.74 | 13.8 | 13.8 | -0.96 (-6.50%) | 11,256,338 |
| 17 Jan 2020 | HKD | 14.48 | 14.8 | 14.4 | 14.76 | 14.76 | +0.32 (+2.22%) | 12,867,141 |
| 16 Jan 2020 | HKD | 14.24 | 14.5 | 14.14 | 14.44 | 14.44 | +0.46 (+3.29%) | 9,915,515 |
| 15 Jan 2020 | HKD | 14 | 14.08 | 13.74 | 13.98 | 13.98 | +0.1 (+0.72%) | 5,465,299 |
| 14 Jan 2020 | HKD | 13.96 | 14.16 | 13.6 | 13.88 | 13.88 | +0.22 (+1.61%) | 8,101,350 |
| 13 Jan 2020 | HKD | 13.5 | 13.76 | 13.4 | 13.66 | 13.66 | +0.12 (+0.89%) | 4,605,098 |
| 10 Jan 2020 | HKD | 13.4 | 13.68 | 13.4 | 13.54 | 13.54 | +0.12 (+0.89%) | 6,734,600 |
| 9 Jan 2020 | HKD | 13.32 | 13.56 | 13.24 | 13.42 | 13.42 | +0.22 (+1.67%) | 5,611,301 |
| 8 Jan 2020 | HKD | 13.2 | 13.26 | 12.96 | 13.2 | 13.2 | -0.2 (-1.49%) | 5,776,000 |
| 7 Jan 2020 | HKD | 13.3 | 13.7 | 13.3 | 13.4 | 13.4 | +0.02 (+0.15%) | 4,739,901 |
| 6 Jan 2020 | HKD | 13.36 | 13.56 | 13.22 | 13.38 | 13.38 | -0.14 (-1.04%) | 4,481,325 |
| 3 Jan 2020 | HKD | 13.8 | 14.06 | 13.36 | 13.52 | 13.52 | -0.08 (-0.59%) | 8,538,876 |
| 2 Jan 2020 | HKD | 12.92 | 13.7 | 12.74 | 13.6 | 13.6 | +0.88 (+6.92%) | 15,846,176 |
| 31 Dec 2019 | HKD | 12.7 | 12.82 | 12.6 | 12.72 | 12.72 | -0.1 (-0.78%) | 1,296,400 |
| 30 Dec 2019 | HKD | 12.8 | 12.92 | 12.72 | 12.82 | 12.82 | -0.12 (-0.93%) | 2,652,919 |
| 27 Dec 2019 | HKD | 12.38 | 12.96 | 12.38 | 12.94 | 12.94 | +0.58 (+4.69%) | 6,050,646 |
| 25 Dec 2019 | HKD | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 12.3 | 12.4 | 12.26 | 12.36 | 12.36 | -0.02 (-0.16%) | 2,134,956 |
