| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2020 | HKD | 10.48 | 10.6 | 10.2 | 10.38 | 10.38 | -0.2 (-1.89%) | 17,484,680 |
| 21 Feb 2020 | HKD | 10.4 | 10.72 | 10.34 | 10.58 | 10.58 | -0.02 (-0.19%) | 10,766,820 |
| 20 Feb 2020 | HKD | 10.6 | 10.7 | 10.36 | 10.6 | 10.6 | +0.06 (+0.57%) | 6,546,576 |
| 19 Feb 2020 | HKD | 10.76 | 10.76 | 10.38 | 10.54 | 10.54 | -0.12 (-1.13%) | 9,237,690 |
| 18 Feb 2020 | HKD | 10.94 | 10.94 | 10.34 | 10.66 | 10.66 | -0.2 (-1.84%) | 13,388,070 |
| 17 Feb 2020 | HKD | 10.66 | 10.92 | 10.5 | 10.86 | 10.86 | +0.16 (+1.50%) | 12,714,710 |
| 14 Feb 2020 | HKD | 10.98 | 11.24 | 10.68 | 10.7 | 10.7 | -0.04 (-0.37%) | 25,087,820 |
| 13 Feb 2020 | HKD | 10.92 | 10.94 | 10.6 | 10.74 | 10.74 | -0.1 (-0.92%) | 15,752,750 |
| 12 Feb 2020 | HKD | 10.36 | 11.1 | 10.2 | 10.84 | 10.84 | +0.44 (+4.23%) | 23,283,721 |
| 11 Feb 2020 | HKD | 10.6 | 10.66 | 10.26 | 10.4 | 10.4 | -0.02 (-0.19%) | 10,383,440 |
| 10 Feb 2020 | HKD | 10.28 | 10.7 | 10.18 | 10.42 | 10.42 | -0.08 (-0.76%) | 25,915,029 |
| 7 Feb 2020 | HKD | 9.52 | 10.5 | 9.52 | 10.5 | 10.5 | +0.85 (+8.81%) | 37,231,359 |
| 6 Feb 2020 | HKD | 9.4 | 9.94 | 9.2 | 9.65 | 9.65 | +0.37 (+3.99%) | 27,578,119 |
| 5 Feb 2020 | HKD | 9.4 | 9.42 | 9.14 | 9.28 | 9.28 | -0.04 (-0.43%) | 17,508,330 |
| 4 Feb 2020 | HKD | 9.14 | 9.49 | 9.02 | 9.32 | 9.32 | +0.4 (+4.48%) | 33,545,480 |
| 3 Feb 2020 | HKD | 8.4 | 8.99 | 8.21 | 8.92 | 8.92 | +0.5 (+5.94%) | 36,223,941 |
| 31 Jan 2020 | HKD | 8.62 | 8.62 | 8.35 | 8.42 | 8.42 | +0.03 (+0.36%) | 13,247,610 |
| 30 Jan 2020 | HKD | 8.8 | 8.87 | 8.3 | 8.39 | 8.39 | -0.31 (-3.56%) | 18,259,000 |
| 29 Jan 2020 | HKD | 8.8 | 9.04 | 8.63 | 8.7 | 8.7 | -0.44 (-4.81%) | 16,671,400 |
| 24 Jan 2020 | HKD | 9.1 | 9.15 | 8.8 | 9.14 | 9.14 | +0.07 (+0.77%) | 17,130,711 |
| 23 Jan 2020 | HKD | 9.45 | 9.45 | 8.96 | 9.07 | 9.07 | -0.45 (-4.73%) | 25,166,000 |
| 22 Jan 2020 | HKD | 9.25 | 9.65 | 9.2 | 9.52 | 9.52 | +0.16 (+1.71%) | 14,466,850 |
| 21 Jan 2020 | HKD | 9.84 | 9.84 | 9.3 | 9.36 | 9.36 | -0.58 (-5.84%) | 15,298,990 |
| 20 Jan 2020 | HKD | 9.72 | 10.04 | 9.72 | 9.94 | 9.94 | +0.21 (+2.16%) | 26,061,551 |
| 17 Jan 2020 | HKD | 9.5 | 9.74 | 9.31 | 9.73 | 9.73 | +0.3 (+3.18%) | 24,776,801 |
| 16 Jan 2020 | HKD | 9.19 | 9.51 | 9.1 | 9.43 | 9.43 | +0.24 (+2.61%) | 25,466,660 |
| 15 Jan 2020 | HKD | 9 | 9.2 | 8.81 | 9.19 | 9.19 | +0.21 (+2.34%) | 22,953,561 |
| 14 Jan 2020 | HKD | 9.2 | 9.2 | 8.9 | 8.98 | 8.98 | -0.02 (-0.22%) | 13,110,850 |
| 13 Jan 2020 | HKD | 8.91 | 9.1 | 8.64 | 9 | 9 | +0.36 (+4.17%) | 47,915,488 |
| 10 Jan 2020 | HKD | 7.96 | 8.64 | 7.92 | 8.64 | 8.64 | +0.71 (+8.95%) | 51,121,754 |
