| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | HKD | 19.42 | 19.6 | 19.36 | 19.58 | 19.58 | -0.14 (-0.71%) | 22,217,746 |
| 6 Feb 2020 | HKD | 19.44 | 19.9 | 19.2 | 19.72 | 19.72 | +0.64 (+3.35%) | 46,489,976 |
| 5 Feb 2020 | HKD | 19.3 | 19.32 | 18.88 | 19.08 | 19.08 | +0.08 (+0.42%) | 38,310,319 |
| 4 Feb 2020 | HKD | 18.5 | 19.16 | 18.5 | 19 | 19 | +0.3 (+1.60%) | 42,755,180 |
| 3 Feb 2020 | HKD | 18.66 | 18.9 | 18.5 | 18.7 | 18.7 | -0.14 (-0.74%) | 48,080,372 |
| 31 Jan 2020 | HKD | 19.34 | 19.44 | 18.82 | 18.84 | 18.84 | -0.32 (-1.67%) | 45,983,403 |
| 30 Jan 2020 | HKD | 19.86 | 19.86 | 18.98 | 19.16 | 19.16 | -0.7 (-3.52%) | 56,133,866 |
| 29 Jan 2020 | HKD | 19.7 | 19.88 | 19.62 | 19.86 | 19.86 | -0.74 (-3.59%) | 60,478,784 |
| 24 Jan 2020 | HKD | 20.45 | 20.65 | 20.35 | 20.6 | 20.6 | -0.05 (-0.24%) | 15,030,055 |
| 23 Jan 2020 | HKD | 21 | 21.1 | 20.35 | 20.65 | 20.65 | -0.7 (-3.28%) | 49,423,940 |
| 22 Jan 2020 | HKD | 21.2 | 21.45 | 20.75 | 21.35 | 21.35 | +0.25 (+1.18%) | 38,970,379 |
| 21 Jan 2020 | HKD | 21.75 | 22 | 21 | 21.1 | 21.1 | -1.1 (-4.95%) | 59,096,470 |
| 20 Jan 2020 | HKD | 22.4 | 22.85 | 22.1 | 22.2 | 22.2 | +0.2 (+0.91%) | 67,559,909 |
| 17 Jan 2020 | HKD | 22.1 | 22.2 | 21.65 | 22 | 22 | -0.15 (-0.68%) | 50,324,455 |
| 16 Jan 2020 | HKD | 22.2 | 22.3 | 21.85 | 22.15 | 22.15 | -0.2 (-0.89%) | 36,390,525 |
| 15 Jan 2020 | HKD | 22.3 | 22.5 | 22.1 | 22.35 | 22.35 | -0.05 (-0.22%) | 25,998,158 |
| 14 Jan 2020 | HKD | 22.9 | 22.9 | 22.3 | 22.4 | 22.4 | -0.35 (-1.54%) | 38,648,837 |
| 13 Jan 2020 | HKD | 22.7 | 22.85 | 22.55 | 22.75 | 22.75 | +0.25 (+1.11%) | 34,655,935 |
| 10 Jan 2020 | HKD | 22.45 | 22.65 | 22.25 | 22.5 | 22.5 | 0.0 (0.0%) | 47,800,836 |
| 9 Jan 2020 | HKD | 22.1 | 22.5 | 21.95 | 22.5 | 22.5 | +0.8 (+3.69%) | 39,977,460 |
| 8 Jan 2020 | HKD | 21.75 | 22.05 | 21.6 | 21.7 | 21.7 | -0.55 (-2.47%) | 43,169,918 |
| 7 Jan 2020 | HKD | 22 | 22.45 | 21.8 | 22.25 | 22.25 | +0.4 (+1.83%) | 47,867,189 |
| 6 Jan 2020 | HKD | 21.35 | 22.15 | 21.35 | 21.85 | 21.85 | +0.35 (+1.63%) | 45,437,045 |
| 3 Jan 2020 | HKD | 22.3 | 22.35 | 21.5 | 21.5 | 21.5 | -0.5 (-2.27%) | 36,777,400 |
| 2 Jan 2020 | HKD | 21.7 | 22.15 | 21.6 | 22 | 22 | +0.35 (+1.62%) | 35,604,609 |
| 31 Dec 2019 | HKD | 21.6 | 21.75 | 21.5 | 21.65 | 21.65 | +0.05 (+0.23%) | 17,111,486 |
| 30 Dec 2019 | HKD | 21.4 | 21.75 | 21.25 | 21.6 | 21.6 | +0.2 (+0.93%) | 32,639,437 |
| 27 Dec 2019 | HKD | 21.3 | 21.6 | 21.2 | 21.4 | 21.4 | +0.2 (+0.94%) | 16,344,939 |
| 25 Dec 2019 | HKD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 21.3 | 21.4 | 21.05 | 21.2 | 21.2 | -0.15 (-0.70%) | 9,768,557 |
