| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | HKD | 54.55 | 54.9 | 53.75 | 54.7 | 54.7 | -0.3 (-0.55%) | 10,489,110 |
| 6 Feb 2020 | HKD | 53.9 | 55 | 53.5 | 55 | 55 | +2.1 (+3.97%) | 17,253,580 |
| 5 Feb 2020 | HKD | 53.1 | 53.85 | 51.85 | 52.9 | 52.9 | +1 (+1.93%) | 23,637,811 |
| 4 Feb 2020 | HKD | 52.25 | 53.9 | 50.4 | 51.9 | 51.9 | -1.2 (-2.26%) | 47,303,281 |
| 3 Feb 2020 | HKD | 51 | 53.15 | 50.5 | 53.1 | 53.1 | +1.6 (+3.11%) | 24,435,730 |
| 31 Jan 2020 | HKD | 53 | 53.35 | 51.3 | 51.5 | 51.5 | -0.3 (-0.58%) | 28,705,160 |
| 30 Jan 2020 | HKD | 53.3 | 53.65 | 50.85 | 51.8 | 51.8 | -1.35 (-2.54%) | 28,805,311 |
| 29 Jan 2020 | HKD | 52.5 | 54 | 52.5 | 53.15 | 53.15 | -2.9 (-5.17%) | 39,738,008 |
| 24 Jan 2020 | HKD | 55 | 56.45 | 54.35 | 56.05 | 56.05 | +0.45 (+0.81%) | 9,356,754 |
| 23 Jan 2020 | HKD | 56.45 | 56.75 | 54.5 | 55.6 | 55.6 | -2 (-3.47%) | 21,636,910 |
| 22 Jan 2020 | HKD | 56.95 | 58.35 | 56 | 57.6 | 57.6 | +0.85 (+1.50%) | 20,895,910 |
| 21 Jan 2020 | HKD | 57.75 | 58 | 56.1 | 56.75 | 56.75 | -2.1 (-3.57%) | 24,688,350 |
| 20 Jan 2020 | HKD | 63 | 63 | 58.65 | 58.85 | 58.85 | -3.35 (-5.39%) | 21,809,650 |
| 17 Jan 2020 | HKD | 62.45 | 63.15 | 61.8 | 62.2 | 62.2 | 0.0 (0.0%) | 7,361,695 |
| 16 Jan 2020 | HKD | 63.15 | 63.15 | 61.8 | 62.2 | 62.2 | -0.1 (-0.16%) | 6,582,200 |
| 15 Jan 2020 | HKD | 62 | 62.75 | 61.35 | 62.3 | 62.3 | -0.15 (-0.24%) | 6,080,112 |
| 14 Jan 2020 | HKD | 62 | 63.4 | 61.6 | 62.45 | 62.45 | +1.4 (+2.29%) | 15,039,790 |
| 13 Jan 2020 | HKD | 61.7 | 62 | 60.9 | 61.05 | 61.05 | -0.35 (-0.57%) | 9,532,548 |
| 10 Jan 2020 | HKD | 60.5 | 61.8 | 60.25 | 61.4 | 61.4 | +1.2 (+1.99%) | 11,085,550 |
| 9 Jan 2020 | HKD | 60.5 | 61 | 59.6 | 60.2 | 60.2 | +0.9 (+1.52%) | 10,791,980 |
| 8 Jan 2020 | HKD | 58.4 | 59.6 | 57.95 | 59.3 | 59.3 | +0.1 (+0.17%) | 9,650,654 |
| 7 Jan 2020 | HKD | 58.4 | 60 | 58.4 | 59.2 | 59.2 | +1.05 (+1.81%) | 12,182,050 |
| 6 Jan 2020 | HKD | 58.5 | 59 | 57.9 | 58.15 | 58.15 | -0.75 (-1.27%) | 14,275,640 |
| 3 Jan 2020 | HKD | 61.3 | 61.3 | 58.85 | 58.9 | 58.9 | -1.8 (-2.97%) | 10,411,400 |
| 2 Jan 2020 | HKD | 58.8 | 60.85 | 57.95 | 60.7 | 60.7 | +3.3 (+5.75%) | 20,168,631 |
| 31 Dec 2019 | HKD | 57.25 | 57.55 | 57.05 | 57.4 | 57.4 | -0.3 (-0.52%) | 2,910,830 |
| 30 Dec 2019 | HKD | 57.75 | 58 | 57.05 | 57.7 | 57.7 | +0.05 (+0.09%) | 6,876,940 |
| 27 Dec 2019 | HKD | 56.65 | 58.05 | 56.4 | 57.65 | 57.65 | +1.55 (+2.76%) | 10,722,890 |
| 25 Dec 2019 | HKD | 56.1 | 56.1 | 56.1 | 56.1 | 56.1 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 56.4 | 56.85 | 55.7 | 56.1 | 56.1 | -0.15 (-0.27%) | 3,447,972 |
