| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 13.18 | 13.96 | 13.14 | 13.96 | 13.96 | +1.1 (+8.55%) | 115,801,950 |
| 19 Mar 2020 | HKD | 13.28 | 13.32 | 11.64 | 12.86 | 12.86 | -0.66 (-4.88%) | 290,379,202 |
| 18 Mar 2020 | HKD | 14.24 | 14.5 | 13.4 | 13.52 | 13.52 | -0.98 (-6.76%) | 85,387,261 |
| 17 Mar 2020 | HKD | 14.8 | 15.28 | 14.34 | 14.5 | 14.5 | -0.4 (-2.68%) | 85,283,877 |
| 16 Mar 2020 | HKD | 15.12 | 15.38 | 14.68 | 14.9 | 14.9 | -0.86 (-5.46%) | 77,943,242 |
| 13 Mar 2020 | HKD | 14.92 | 16 | 14.9 | 15.76 | 15.76 | -0.48 (-2.96%) | 115,894,794 |
| 12 Mar 2020 | HKD | 16.5 | 16.54 | 16.14 | 16.24 | 16.24 | -0.8 (-4.69%) | 67,382,528 |
| 11 Mar 2020 | HKD | 17.1 | 17.24 | 16.96 | 17.04 | 17.04 | -0.12 (-0.70%) | 32,549,703 |
| 10 Mar 2020 | HKD | 17.18 | 17.46 | 16.96 | 17.16 | 17.16 | +0.12 (+0.70%) | 51,326,380 |
| 9 Mar 2020 | HKD | 17.2 | 17.38 | 17 | 17.04 | 17.04 | -1.06 (-5.86%) | 87,437,429 |
| 6 Mar 2020 | HKD | 18.2 | 18.38 | 18.02 | 18.1 | 18.1 | -0.46 (-2.48%) | 41,099,098 |
| 5 Mar 2020 | HKD | 18.18 | 18.68 | 18.06 | 18.56 | 18.56 | +0.38 (+2.09%) | 52,446,950 |
| 4 Mar 2020 | HKD | 18.32 | 18.32 | 18.04 | 18.18 | 18.18 | -0.08 (-0.44%) | 29,476,091 |
| 3 Mar 2020 | HKD | 18.46 | 18.6 | 18.22 | 18.26 | 18.26 | -0.1 (-0.54%) | 40,552,957 |
| 2 Mar 2020 | HKD | 18.36 | 18.48 | 18.22 | 18.36 | 18.36 | +0.1 (+0.55%) | 27,914,331 |
| 28 Feb 2020 | HKD | 18.34 | 18.4 | 18.08 | 18.26 | 18.26 | -0.44 (-2.35%) | 58,031,374 |
| 27 Feb 2020 | HKD | 18.38 | 18.84 | 18.3 | 18.7 | 18.7 | +0.2 (+1.08%) | 41,316,142 |
| 26 Feb 2020 | HKD | 18.26 | 18.54 | 18.24 | 18.5 | 18.5 | -0.08 (-0.43%) | 51,741,772 |
| 25 Feb 2020 | HKD | 18.6 | 18.74 | 18.48 | 18.58 | 18.58 | -0.22 (-1.17%) | 63,639,287 |
| 24 Feb 2020 | HKD | 19 | 19.02 | 18.68 | 18.8 | 18.8 | -0.48 (-2.49%) | 56,264,271 |
| 21 Feb 2020 | HKD | 19.4 | 19.46 | 19.22 | 19.28 | 19.28 | -0.28 (-1.43%) | 26,378,382 |
| 20 Feb 2020 | HKD | 19.46 | 19.6 | 19.2 | 19.56 | 19.56 | +0.08 (+0.41%) | 46,042,220 |
| 19 Feb 2020 | HKD | 19.36 | 19.5 | 19.28 | 19.48 | 19.48 | +0.22 (+1.14%) | 45,704,339 |
| 18 Feb 2020 | HKD | 19.44 | 19.48 | 19.26 | 19.26 | 19.26 | -0.22 (-1.13%) | 40,328,618 |
| 17 Feb 2020 | HKD | 19.38 | 19.68 | 19.34 | 19.48 | 19.48 | +0.2 (+1.04%) | 35,984,786 |
| 14 Feb 2020 | HKD | 19.38 | 19.52 | 19.24 | 19.28 | 19.28 | -0.18 (-0.92%) | 50,536,654 |
| 13 Feb 2020 | HKD | 19.76 | 19.8 | 19.36 | 19.46 | 19.46 | -0.32 (-1.62%) | 48,070,518 |
| 12 Feb 2020 | HKD | 19.46 | 20.1 | 19.38 | 19.78 | 19.78 | +0.34 (+1.75%) | 82,636,178 |
| 11 Feb 2020 | HKD | 19.5 | 19.54 | 19.42 | 19.44 | 19.44 | +0.16 (+0.83%) | 34,349,180 |
| 10 Feb 2020 | HKD | 19.26 | 19.5 | 19.18 | 19.28 | 19.28 | -0.3 (-1.53%) | 30,602,416 |
