| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 39.6 | 43.35 | 39.4 | 43.2 | 43.2 | +4.6 (+11.92%) | 35,753,047 |
| 19 Mar 2020 | HKD | 41.05 | 41.3 | 37 | 38.6 | 38.6 | -1.9 (-4.69%) | 29,241,039 |
| 18 Mar 2020 | HKD | 42.5 | 43.7 | 40.15 | 40.5 | 40.5 | -2.65 (-6.14%) | 23,969,010 |
| 17 Mar 2020 | HKD | 43 | 44.3 | 42 | 43.15 | 43.15 | -0.9 (-2.04%) | 28,722,561 |
| 16 Mar 2020 | HKD | 46.6 | 47.45 | 43.4 | 44.05 | 44.05 | -4 (-8.32%) | 32,621,631 |
| 13 Mar 2020 | HKD | 45.1 | 48.7 | 44.5 | 48.05 | 48.05 | -1.15 (-2.34%) | 44,119,273 |
| 12 Mar 2020 | HKD | 50 | 50 | 48.3 | 49.2 | 49.2 | -1.6 (-3.15%) | 21,636,391 |
| 11 Mar 2020 | HKD | 50.6 | 51.15 | 49.95 | 50.8 | 50.8 | +0.2 (+0.40%) | 20,970,320 |
| 10 Mar 2020 | HKD | 49 | 51.3 | 48.2 | 50.6 | 50.6 | +1.85 (+3.79%) | 22,469,971 |
| 9 Mar 2020 | HKD | 49 | 49.5 | 47.35 | 48.75 | 48.75 | -2.25 (-4.41%) | 25,777,410 |
| 6 Mar 2020 | HKD | 51.85 | 51.85 | 50.55 | 51 | 51 | -1.65 (-3.13%) | 18,999,061 |
| 5 Mar 2020 | HKD | 51.35 | 52.95 | 51.2 | 52.65 | 52.65 | +1.55 (+3.03%) | 26,491,730 |
| 4 Mar 2020 | HKD | 51.15 | 51.4 | 50 | 51.1 | 51.1 | -0.5 (-0.97%) | 14,519,200 |
| 3 Mar 2020 | HKD | 52.45 | 53 | 51.1 | 51.6 | 51.6 | +0.45 (+0.88%) | 15,652,850 |
| 2 Mar 2020 | HKD | 51.8 | 52.8 | 51 | 51.15 | 51.15 | -0.3 (-0.58%) | 17,007,801 |
| 28 Feb 2020 | HKD | 51.8 | 52 | 50.95 | 51.45 | 51.45 | -1.05 (-2%) | 23,989,699 |
| 27 Feb 2020 | HKD | 53.4 | 53.45 | 51.85 | 52.5 | 52.5 | -1.2 (-2.23%) | 30,852,061 |
| 26 Feb 2020 | HKD | 53.2 | 54.3 | 53.05 | 53.7 | 53.7 | -0.9 (-1.65%) | 13,350,440 |
| 25 Feb 2020 | HKD | 53.9 | 55 | 53.4 | 54.6 | 54.6 | +0.7 (+1.30%) | 6,562,408 |
| 24 Feb 2020 | HKD | 55.5 | 55.5 | 53.45 | 53.9 | 53.9 | -2.1 (-3.75%) | 16,943,570 |
| 21 Feb 2020 | HKD | 56.95 | 57.1 | 55.3 | 56 | 56 | -1.35 (-2.35%) | 24,670,330 |
| 20 Feb 2020 | HKD | 57.55 | 57.9 | 56.55 | 57.35 | 57.35 | -0.3 (-0.52%) | 12,558,780 |
| 19 Feb 2020 | HKD | 56.7 | 58.15 | 56.7 | 57.65 | 57.65 | +0.75 (+1.32%) | 5,431,985 |
| 18 Feb 2020 | HKD | 57.65 | 57.8 | 56.8 | 56.9 | 56.9 | -0.65 (-1.13%) | 11,847,270 |
| 17 Feb 2020 | HKD | 56.5 | 58.5 | 56.5 | 57.55 | 57.55 | +0.35 (+0.61%) | 11,051,670 |
| 14 Feb 2020 | HKD | 56.9 | 57.6 | 56.6 | 57.2 | 57.2 | 0.0 (0.0%) | 14,810,110 |
| 13 Feb 2020 | HKD | 57 | 57.55 | 56.05 | 57.2 | 57.2 | +0.2 (+0.35%) | 16,063,410 |
| 12 Feb 2020 | HKD | 55.15 | 57.15 | 54.65 | 57 | 57 | +2.4 (+4.40%) | 23,524,561 |
| 11 Feb 2020 | HKD | 53.75 | 54.85 | 53.1 | 54.6 | 54.6 | +1.35 (+2.54%) | 10,472,060 |
| 10 Feb 2020 | HKD | 54 | 54.45 | 52.7 | 53.25 | 53.25 | -1.45 (-2.65%) | 13,968,730 |
