| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2020 | HKD | 72 | 72 | 70.5 | 70.5 | 70.5 | -2.35 (-3.23%) | 6,250 |
| 21 Feb 2020 | HKD | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | +0.45 (+0.62%) | 50,000 |
| 20 Feb 2020 | HKD | 71.4 | 72.4 | 71.4 | 72.4 | 72.4 | +1 (+1.40%) | 1,600 |
| 19 Feb 2020 | HKD | 71.5 | 71.5 | 71 | 71.4 | 71.4 | -0.2 (-0.28%) | 1,700 |
| 18 Feb 2020 | HKD | 72.2 | 72.2 | 71.6 | 71.6 | 71.6 | -0.8 (-1.10%) | 1,650 |
| 17 Feb 2020 | HKD | 72.85 | 72.85 | 72.2 | 72.4 | 72.4 | -0.55 (-0.75%) | 21,350 |
| 14 Feb 2020 | HKD | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | +0.3 (+0.41%) | 25,250 |
| 13 Feb 2020 | HKD | 73.05 | 73.05 | 72.65 | 72.65 | 72.65 | -0.5 (-0.68%) | 250 |
| 12 Feb 2020 | HKD | 73.1 | 73.2 | 73.1 | 73.15 | 73.15 | +0.05 (+0.07%) | 500 |
| 11 Feb 2020 | HKD | 73.3 | 73.3 | 73.1 | 73.1 | 73.1 | -0.2 (-0.27%) | 20,050 |
| 10 Feb 2020 | HKD | 73.5 | 73.5 | 73.3 | 73.3 | 73.3 | -0.05 (-0.07%) | 100 |
| 7 Feb 2020 | HKD | 73.5 | 73.5 | 73.35 | 73.35 | 73.35 | 0.0 (0.0%) | 1,500 |
| 6 Feb 2020 | HKD | 73.25 | 73.35 | 73.25 | 73.35 | 73.35 | +0.55 (+0.76%) | 1,000 |
| 5 Feb 2020 | HKD | 73.6 | 73.6 | 72.8 | 72.8 | 72.8 | 0.0 (0.0%) | 4,300 |
| 4 Feb 2020 | HKD | 73.45 | 73.6 | 72.5 | 72.8 | 72.8 | +0.3 (+0.41%) | 4,150 |
| 3 Feb 2020 | HKD | 71.15 | 72.5 | 70.55 | 72.5 | 72.5 | -1.5 (-2.03%) | 750 |
| 31 Jan 2020 | HKD | 74.75 | 74.75 | 74 | 74 | 74 | -1.55 (-2.05%) | 1,700 |
| 30 Jan 2020 | HKD | 76.3 | 76.3 | 75.55 | 75.55 | 75.55 | -1.05 (-1.37%) | 3,500 |
| 29 Jan 2020 | HKD | 77 | 77 | 76.6 | 76.6 | 76.6 | -1.1 (-1.42%) | 3,800 |
| 24 Jan 2020 | HKD | 77.7 | 77.7 | 77.7 | 77.7 | 77.7 | +0.05 (+0.06%) | 500 |
| 23 Jan 2020 | HKD | 77.6 | 77.65 | 77.6 | 77.65 | 77.65 | -0.2 (-0.26%) | 550 |
| 22 Jan 2020 | HKD | 77.45 | 77.85 | 77.45 | 77.85 | 77.85 | +0.65 (+0.84%) | 650 |
| 21 Jan 2020 | HKD | 76.65 | 77.2 | 76.6 | 77.2 | 77.2 | +0.55 (+0.72%) | 3,050 |
| 20 Jan 2020 | HKD | 76.7 | 76.7 | 76.5 | 76.65 | 76.65 | -0.05 (-0.07%) | 1,300 |
| 17 Jan 2020 | HKD | 76.7 | 76.7 | 76.7 | 76.7 | 76.7 | +0.15 (+0.20%) | 0 |
| 16 Jan 2020 | HKD | 76.9 | 76.9 | 76.4 | 76.55 | 76.55 | -0.2 (-0.26%) | 600 |
| 15 Jan 2020 | HKD | 77.2 | 77.2 | 76.75 | 76.75 | 76.75 | +0.2 (+0.26%) | 1,650 |
| 14 Jan 2020 | HKD | 76.4 | 76.55 | 76.4 | 76.55 | 76.55 | +0.1 (+0.13%) | 400 |
| 13 Jan 2020 | HKD | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | +0.3 (+0.39%) | 250 |
| 10 Jan 2020 | HKD | 75.95 | 76.15 | 75.9 | 76.15 | 76.15 | +0.25 (+0.33%) | 1,100 |
