| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 11.68 | 12.72 | 11.52 | 12.4 | 12.4 | +0.92 (+8.01%) | 11,921,780 |
| 19 Mar 2020 | HKD | 11.7 | 11.88 | 11.3 | 11.48 | 11.48 | -0.2 (-1.71%) | 4,603,528 |
| 18 Mar 2020 | HKD | 12.02 | 12.48 | 11.6 | 11.68 | 11.68 | -0.38 (-3.15%) | 13,203,509 |
| 17 Mar 2020 | HKD | 12.1 | 12.34 | 11.88 | 12.06 | 12.06 | -0.26 (-2.11%) | 5,693,253 |
| 16 Mar 2020 | HKD | 12.4 | 12.96 | 12.26 | 12.32 | 12.32 | -0.62 (-4.79%) | 4,365,603 |
| 13 Mar 2020 | HKD | 12.92 | 13.04 | 12.28 | 12.94 | 12.94 | -0.46 (-3.43%) | 7,302,238 |
| 12 Mar 2020 | HKD | 13.58 | 13.72 | 13.34 | 13.4 | 13.4 | -0.28 (-2.05%) | 4,348,755 |
| 11 Mar 2020 | HKD | 13.88 | 13.94 | 13.64 | 13.68 | 13.68 | -0.06 (-0.44%) | 4,343,612 |
| 10 Mar 2020 | HKD | 13.7 | 13.96 | 13.62 | 13.74 | 13.74 | -0.12 (-0.87%) | 4,957,968 |
| 9 Mar 2020 | HKD | 14.02 | 14.2 | 13.82 | 13.86 | 13.86 | -0.62 (-4.28%) | 6,935,600 |
| 6 Mar 2020 | HKD | 14.5 | 14.74 | 14.38 | 14.48 | 14.48 | -0.04 (-0.28%) | 3,828,072 |
| 5 Mar 2020 | HKD | 14.44 | 14.7 | 14.44 | 14.52 | 14.52 | +0.2 (+1.40%) | 4,517,028 |
| 4 Mar 2020 | HKD | 14.34 | 14.34 | 14.12 | 14.32 | 14.32 | +0.14 (+0.99%) | 3,571,663 |
| 3 Mar 2020 | HKD | 14.36 | 14.58 | 14.1 | 14.18 | 14.18 | -0.14 (-0.98%) | 4,243,354 |
| 2 Mar 2020 | HKD | 14.26 | 14.5 | 14.24 | 14.32 | 14.32 | +0.06 (+0.42%) | 3,205,500 |
| 28 Feb 2020 | HKD | 14.26 | 14.48 | 14.12 | 14.26 | 14.26 | -0.42 (-2.86%) | 4,366,564 |
| 27 Feb 2020 | HKD | 14.56 | 14.74 | 14.54 | 14.68 | 14.68 | 0.0 (0.0%) | 2,288,586 |
| 26 Feb 2020 | HKD | 14.66 | 14.78 | 14.5 | 14.68 | 14.68 | -0.08 (-0.54%) | 4,179,700 |
| 25 Feb 2020 | HKD | 14.82 | 14.98 | 14.7 | 14.76 | 14.76 | -0.24 (-1.60%) | 2,779,877 |
| 24 Feb 2020 | HKD | 15.3 | 15.38 | 14.92 | 15 | 15 | -0.18 (-1.19%) | 2,655,119 |
| 21 Feb 2020 | HKD | 15.42 | 15.5 | 15.18 | 15.18 | 15.18 | -0.26 (-1.68%) | 3,169,000 |
| 20 Feb 2020 | HKD | 15.42 | 15.56 | 15.24 | 15.44 | 15.44 | -0.04 (-0.26%) | 3,334,300 |
| 19 Feb 2020 | HKD | 15.84 | 16.18 | 15.3 | 15.48 | 15.48 | -0.48 (-3.01%) | 5,334,200 |
| 18 Feb 2020 | HKD | 16.42 | 16.9 | 15.8 | 15.96 | 15.96 | -0.12 (-0.75%) | 6,948,880 |
| 17 Feb 2020 | HKD | 15.66 | 16.1 | 15.56 | 16.08 | 16.08 | +0.56 (+3.61%) | 4,188,928 |
| 14 Feb 2020 | HKD | 15.54 | 15.76 | 15.4 | 15.52 | 15.52 | +0.08 (+0.52%) | 4,254,464 |
| 13 Feb 2020 | HKD | 15.48 | 15.58 | 15.06 | 15.44 | 15.44 | +0.02 (+0.13%) | 7,370,200 |
| 12 Feb 2020 | HKD | 15.42 | 15.52 | 15.36 | 15.42 | 15.42 | -0.02 (-0.13%) | 2,325,147 |
| 11 Feb 2020 | HKD | 15.8 | 15.94 | 15.36 | 15.44 | 15.44 | -0.54 (-3.38%) | 3,555,000 |
| 10 Feb 2020 | HKD | 15.92 | 16.12 | 15.52 | 15.98 | 15.98 | -0.02 (-0.13%) | 4,436,850 |
