| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 16.46 | 16.46 | 15.9 | 16.32 | 16.32 | +0.18 (+1.12%) | 3,626,091 |
| 19 Mar 2020 | HKD | 16.7 | 17.1 | 15.86 | 16.14 | 16.14 | -0.62 (-3.70%) | 2,882,542 |
| 18 Mar 2020 | HKD | 17.28 | 17.4 | 16.6 | 16.76 | 16.76 | -0.02 (-0.12%) | 3,282,449 |
| 17 Mar 2020 | HKD | 16.9 | 17.5 | 16.62 | 16.78 | 16.78 | -0.06 (-0.36%) | 3,269,467 |
| 16 Mar 2020 | HKD | 17.04 | 17.14 | 16.74 | 16.84 | 16.84 | -0.46 (-2.66%) | 3,392,379 |
| 13 Mar 2020 | HKD | 16.74 | 17.42 | 16.34 | 17.3 | 17.3 | -0.44 (-2.48%) | 4,305,868 |
| 12 Mar 2020 | HKD | 18.4 | 18.4 | 17.66 | 17.74 | 17.74 | -1.02 (-5.44%) | 4,405,536 |
| 11 Mar 2020 | HKD | 18.8 | 18.88 | 18.48 | 18.76 | 18.76 | +0.3 (+1.63%) | 3,966,808 |
| 10 Mar 2020 | HKD | 18.36 | 19.3 | 18.28 | 18.46 | 18.46 | -0.04 (-0.22%) | 4,090,060 |
| 9 Mar 2020 | HKD | 18.62 | 18.76 | 18 | 18.5 | 18.5 | -0.66 (-3.44%) | 4,372,823 |
| 6 Mar 2020 | HKD | 19.2 | 19.66 | 18.92 | 19.16 | 19.16 | -0.28 (-1.44%) | 7,334,855 |
| 5 Mar 2020 | HKD | 17.6 | 19.98 | 17.26 | 19.44 | 19.44 | +1.84 (+10.45%) | 14,807,909 |
| 4 Mar 2020 | HKD | 16.78 | 18.16 | 16.72 | 17.6 | 17.6 | +0.92 (+5.52%) | 6,971,802 |
| 3 Mar 2020 | HKD | 16.8 | 16.84 | 16.5 | 16.68 | 16.68 | +0.02 (+0.12%) | 1,119,635 |
| 2 Mar 2020 | HKD | 16.56 | 16.76 | 16.5 | 16.66 | 16.66 | +0.1 (+0.60%) | 1,150,401 |
| 28 Feb 2020 | HKD | 17 | 17 | 16.42 | 16.56 | 16.56 | -0.3 (-1.78%) | 2,595,329 |
| 27 Feb 2020 | HKD | 16.8 | 16.92 | 16.74 | 16.86 | 16.86 | +0.02 (+0.12%) | 1,038,458 |
| 26 Feb 2020 | HKD | 16.5 | 17 | 16.4 | 16.84 | 16.84 | +0.34 (+2.06%) | 1,878,230 |
| 25 Feb 2020 | HKD | 16.56 | 16.68 | 16.46 | 16.5 | 16.5 | -0.2 (-1.20%) | 1,873,239 |
| 24 Feb 2020 | HKD | 17 | 17 | 16.66 | 16.7 | 16.7 | -0.3 (-1.76%) | 1,354,266 |
| 21 Feb 2020 | HKD | 17.38 | 17.38 | 17 | 17 | 17 | -0.28 (-1.62%) | 1,625,140 |
| 20 Feb 2020 | HKD | 17.74 | 17.82 | 17.2 | 17.28 | 17.28 | -0.46 (-2.59%) | 1,877,500 |
| 19 Feb 2020 | HKD | 17.28 | 17.82 | 17.14 | 17.74 | 17.74 | +0.46 (+2.66%) | 1,969,958 |
| 18 Feb 2020 | HKD | 17.62 | 17.7 | 17.26 | 17.28 | 17.28 | -0.36 (-2.04%) | 1,068,370 |
| 17 Feb 2020 | HKD | 17.5 | 17.72 | 17.34 | 17.64 | 17.64 | +0.12 (+0.68%) | 360,828 |
| 14 Feb 2020 | HKD | 17.5 | 17.7 | 17.38 | 17.52 | 17.52 | +0.02 (+0.11%) | 1,032,082 |
| 13 Feb 2020 | HKD | 17.42 | 17.6 | 17.4 | 17.5 | 17.5 | +0.04 (+0.23%) | 839,041 |
| 12 Feb 2020 | HKD | 17.62 | 17.62 | 17.22 | 17.46 | 17.46 | -0.02 (-0.11%) | 785,506 |
| 11 Feb 2020 | HKD | 17.5 | 17.68 | 17.46 | 17.48 | 17.48 | 0.0 (0.0%) | 837,188 |
| 10 Feb 2020 | HKD | 17.38 | 17.7 | 17.34 | 17.48 | 17.48 | +0.06 (+0.34%) | 965,701 |
