| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | HKD | 39.15 | 39.15 | 37 | 37.5 | 37.5 | +0.1 (+0.27%) | 10,100 |
| 5 Feb 2020 | HKD | 36.9 | 38.3 | 36.9 | 37.4 | 37.4 | +0.5 (+1.36%) | 20,891 |
| 4 Feb 2020 | HKD | 38.35 | 38.35 | 36 | 36.9 | 36.9 | -1.3 (-3.40%) | 76,000 |
| 3 Feb 2020 | HKD | 38.2 | 38.9 | 38 | 38.2 | 38.2 | -0.85 (-2.18%) | 58,100 |
| 31 Jan 2020 | HKD | 39 | 39.7 | 38.7 | 39.05 | 39.05 | +0.05 (+0.13%) | 11,400 |
| 30 Jan 2020 | HKD | 38.6 | 40.5 | 38.5 | 39 | 39 | +0.4 (+1.04%) | 30,509 |
| 29 Jan 2020 | HKD | 40.85 | 40.85 | 38.5 | 38.6 | 38.6 | -2.2 (-5.39%) | 65,100 |
| 24 Jan 2020 | HKD | 40.9 | 40.9 | 40.8 | 40.8 | 40.8 | -0.1 (-0.24%) | 2,200 |
| 23 Jan 2020 | HKD | 41.4 | 41.8 | 40.5 | 40.9 | 40.9 | -0.55 (-1.33%) | 39,800 |
| 22 Jan 2020 | HKD | 40.7 | 41.55 | 40.7 | 41.45 | 41.45 | +0.8 (+1.97%) | 44,115 |
| 21 Jan 2020 | HKD | 42.35 | 42.8 | 40.5 | 40.65 | 40.65 | -1 (-2.40%) | 25,697 |
| 20 Jan 2020 | HKD | 40.45 | 41.7 | 40.45 | 41.65 | 41.65 | +1.2 (+2.97%) | 58,990 |
| 17 Jan 2020 | HKD | 40.75 | 40.8 | 40.2 | 40.45 | 40.45 | -0.3 (-0.74%) | 54,332 |
| 16 Jan 2020 | HKD | 40 | 40.75 | 39.9 | 40.75 | 40.75 | +0.85 (+2.13%) | 20,208 |
| 15 Jan 2020 | HKD | 39.1 | 40.45 | 39.1 | 39.9 | 39.9 | +0.1 (+0.25%) | 3,173 |
| 14 Jan 2020 | HKD | 39.75 | 39.8 | 38.7 | 39.8 | 39.8 | +0.05 (+0.13%) | 27,910 |
| 13 Jan 2020 | HKD | 39.5 | 40 | 39.5 | 39.75 | 39.75 | +0.05 (+0.13%) | 15,800 |
| 10 Jan 2020 | HKD | 40 | 40.35 | 39.7 | 39.7 | 39.7 | -0.3 (-0.75%) | 30,900 |
| 9 Jan 2020 | HKD | 40.85 | 40.85 | 39.8 | 40 | 40 | -0.15 (-0.37%) | 24,700 |
| 8 Jan 2020 | HKD | 40 | 41.45 | 39.95 | 40.15 | 40.15 | +0.15 (+0.38%) | 137,138 |
| 7 Jan 2020 | HKD | 39 | 40.25 | 35 | 40 | 40 | -0.1 (-0.25%) | 91,469 |
| 6 Jan 2020 | HKD | 40.8 | 41 | 40.1 | 40.1 | 40.1 | -1.4 (-3.37%) | 14,604 |
| 3 Jan 2020 | HKD | 41.5 | 42.1 | 40.9 | 41.5 | 41.5 | 0.0 (0.0%) | 26,964 |
| 2 Jan 2020 | HKD | 40.75 | 41.8 | 40.1 | 41.5 | 41.5 | +0.75 (+1.84%) | 30,299 |
| 31 Dec 2019 | HKD | 40.35 | 40.75 | 39.55 | 40.75 | 40.75 | +0.4 (+0.99%) | 5,500 |
| 30 Dec 2019 | HKD | 40 | 40.5 | 40 | 40.35 | 40.35 | +0.35 (+0.88%) | 31,820 |
| 27 Dec 2019 | HKD | 39.35 | 40.2 | 39.35 | 40 | 40 | +0.65 (+1.65%) | 13,917 |
| 25 Dec 2019 | HKD | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 40 | 40.1 | 38 | 39.35 | 39.35 | -0.65 (-1.63%) | 26,700 |
| 23 Dec 2019 | HKD | 40.5 | 40.5 | 40 | 40 | 40 | -0.5 (-1.23%) | 8,703 |
