| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2020 | HKD | 24.15 | 24.3 | 23.9 | 23.9 | 23.9 | -0.5 (-2.05%) | 10,100 |
| 17 Feb 2020 | HKD | 24.4 | 24.5 | 24.3 | 24.4 | 24.4 | -0.05 (-0.20%) | 46,300 |
| 14 Feb 2020 | HKD | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | +0.1 (+0.41%) | 2,500 |
| 13 Feb 2020 | HKD | 24.5 | 24.5 | 24.1 | 24.35 | 24.35 | -0.05 (-0.20%) | 35,600 |
| 12 Feb 2020 | HKD | 24.1 | 24.4 | 24.1 | 24.4 | 24.4 | +0.3 (+1.24%) | 6,100 |
| 11 Feb 2020 | HKD | 24.1 | 24.3 | 23.95 | 24.1 | 24.1 | +0.2 (+0.84%) | 80,399 |
| 10 Feb 2020 | HKD | 23.8 | 24.25 | 23.8 | 23.9 | 23.9 | +0.1 (+0.42%) | 3,200 |
| 7 Feb 2020 | HKD | 24 | 24 | 23.65 | 23.8 | 23.8 | -0.15 (-0.63%) | 8,544 |
| 6 Feb 2020 | HKD | 24 | 24.3 | 23.85 | 23.95 | 23.95 | +0.2 (+0.84%) | 19,900 |
| 5 Feb 2020 | HKD | 23.7 | 23.85 | 23.5 | 23.75 | 23.75 | +0.25 (+1.06%) | 9,200 |
| 4 Feb 2020 | HKD | 23.35 | 23.5 | 23.25 | 23.5 | 23.5 | +0.45 (+1.95%) | 4,900 |
| 3 Feb 2020 | HKD | 23 | 23.1 | 22.8 | 23.05 | 23.05 | +0.05 (+0.22%) | 114,800 |
| 31 Jan 2020 | HKD | 23.35 | 23.5 | 23 | 23 | 23 | -0.05 (-0.22%) | 36,000 |
| 30 Jan 2020 | HKD | 23.75 | 23.75 | 23.05 | 23.05 | 23.05 | -0.5 (-2.12%) | 25,700 |
| 29 Jan 2020 | HKD | 24.35 | 24.35 | 23.55 | 23.55 | 23.55 | -0.7 (-2.89%) | 35,300 |
| 24 Jan 2020 | HKD | 24.4 | 24.45 | 24.2 | 24.25 | 24.25 | -0.2 (-0.82%) | 4,200 |
| 23 Jan 2020 | HKD | 24.6 | 24.6 | 24.35 | 24.45 | 24.45 | -0.15 (-0.61%) | 33,000 |
| 22 Jan 2020 | HKD | 24.75 | 24.75 | 24.55 | 24.6 | 24.6 | +0.15 (+0.61%) | 23,900 |
| 21 Jan 2020 | HKD | 24.9 | 24.9 | 24.45 | 24.45 | 24.45 | -0.55 (-2.20%) | 29,985 |
| 20 Jan 2020 | HKD | 24.95 | 25.15 | 24.95 | 25 | 25 | +0.1 (+0.40%) | 42,200 |
| 17 Jan 2020 | HKD | 24.9 | 24.9 | 24.8 | 24.9 | 24.9 | 0.0 (0.0%) | 3,500 |
| 16 Jan 2020 | HKD | 24.8 | 24.9 | 24.8 | 24.9 | 24.9 | +0.1 (+0.40%) | 1,600 |
| 15 Jan 2020 | HKD | 24.95 | 24.95 | 24.8 | 24.8 | 24.8 | -0.2 (-0.80%) | 6,000 |
| 14 Jan 2020 | HKD | 25 | 25.2 | 24.95 | 25 | 25 | +0.05 (+0.20%) | 28,149 |
| 13 Jan 2020 | HKD | 24.8 | 25 | 24.8 | 24.95 | 24.95 | +0.1 (+0.40%) | 11,100 |
| 10 Jan 2020 | HKD | 24.5 | 24.85 | 24.5 | 24.85 | 24.85 | +0.35 (+1.43%) | 4,000 |
| 9 Jan 2020 | HKD | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | +0.4 (+1.66%) | 100 |
| 8 Jan 2020 | HKD | 24.05 | 24.2 | 24.05 | 24.1 | 24.1 | -0.4 (-1.63%) | 9,782 |
| 7 Jan 2020 | HKD | 24.4 | 24.5 | 24.35 | 24.5 | 24.5 | +0.1 (+0.41%) | 6,600 |
| 6 Jan 2020 | HKD | 24.6 | 24.6 | 24 | 24.4 | 24.4 | -0.1 (-0.41%) | 7,200 |
