| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2020 | HKD | 44.45 | 48.3 | 44.45 | 48.3 | 48.3 | 0.0 (0.0%) | 41,876 |
| 12 Mar 2020 | HKD | 51.55 | 51.7 | 48.25 | 48.3 | 48.3 | -3.4 (-6.58%) | 67,400 |
| 11 Mar 2020 | HKD | 51.5 | 52.4 | 51.2 | 51.7 | 51.7 | -0.8 (-1.52%) | 93,137 |
| 10 Mar 2020 | HKD | 51.1 | 52.5 | 51.1 | 52.5 | 52.5 | +2.55 (+5.11%) | 87,859 |
| 9 Mar 2020 | HKD | 52.5 | 52.5 | 49.65 | 49.95 | 49.95 | -3.5 (-6.55%) | 121,569 |
| 6 Mar 2020 | HKD | 53.6 | 53.6 | 53 | 53.45 | 53.45 | -1.35 (-2.46%) | 75,709 |
| 5 Mar 2020 | HKD | 52.6 | 54.95 | 52.6 | 54.8 | 54.8 | +2.15 (+4.08%) | 220,750 |
| 4 Mar 2020 | HKD | 51.65 | 52.65 | 51.2 | 52.65 | 52.65 | +1.05 (+2.03%) | 59,668 |
| 3 Mar 2020 | HKD | 51.1 | 51.6 | 50.9 | 51.6 | 51.6 | +1.5 (+2.99%) | 52,000 |
| 2 Mar 2020 | HKD | 50.15 | 50.4 | 49.65 | 50.1 | 50.1 | +1.5 (+3.09%) | 55,100 |
| 28 Feb 2020 | HKD | 50.35 | 50.5 | 48.5 | 48.6 | 48.6 | -3.1 (-6.00%) | 75,850 |
| 27 Feb 2020 | HKD | 51.4 | 51.7 | 51 | 51.7 | 51.7 | -0.3 (-0.58%) | 101,450 |
| 26 Feb 2020 | HKD | 51.3 | 52.4 | 50.9 | 52 | 52 | -0.15 (-0.29%) | 50,300 |
| 25 Feb 2020 | HKD | 51.7 | 52.5 | 51.6 | 52.15 | 52.15 | +0.45 (+0.87%) | 43,300 |
| 24 Feb 2020 | HKD | 53.1 | 53.1 | 51.7 | 51.7 | 51.7 | -2.25 (-4.17%) | 28,900 |
| 21 Feb 2020 | HKD | 54.05 | 54.5 | 53.55 | 53.95 | 53.95 | -1.1 (-2.00%) | 80,400 |
| 20 Feb 2020 | HKD | 54.05 | 55.25 | 53.5 | 55.05 | 55.05 | +1.55 (+2.90%) | 199,950 |
| 19 Feb 2020 | HKD | 52.7 | 53.85 | 52.3 | 53.5 | 53.5 | +0.1 (+0.19%) | 84,900 |
| 18 Feb 2020 | HKD | 53.6 | 53.8 | 52.85 | 53.4 | 53.4 | -0.5 (-0.93%) | 76,900 |
| 17 Feb 2020 | HKD | 53.45 | 54.5 | 53.2 | 53.9 | 53.9 | +0.7 (+1.32%) | 97,700 |
| 14 Feb 2020 | HKD | 53.15 | 53.3 | 53.05 | 53.2 | 53.2 | +0.25 (+0.47%) | 26,650 |
| 13 Feb 2020 | HKD | 54.5 | 54.8 | 52.95 | 52.95 | 52.95 | -1.4 (-2.58%) | 147,400 |
| 12 Feb 2020 | HKD | 52.75 | 54.6 | 52.75 | 54.35 | 54.35 | +1.6 (+3.03%) | 127,550 |
| 11 Feb 2020 | HKD | 52.75 | 53.05 | 52.45 | 52.75 | 52.75 | +0.45 (+0.86%) | 130,750 |
| 10 Feb 2020 | HKD | 51.15 | 52.3 | 51.1 | 52.3 | 52.3 | +0.2 (+0.38%) | 66,150 |
| 7 Feb 2020 | HKD | 53.95 | 53.95 | 51.9 | 52.1 | 52.1 | -1.85 (-3.43%) | 133,650 |
| 6 Feb 2020 | HKD | 51.6 | 54 | 51.6 | 53.95 | 53.95 | +2.3 (+4.45%) | 194,850 |
| 5 Feb 2020 | HKD | 51.85 | 52.5 | 51.55 | 51.65 | 51.65 | +0.2 (+0.39%) | 144,300 |
| 4 Feb 2020 | HKD | 49.55 | 51.85 | 49.5 | 51.45 | 51.45 | +3.05 (+6.30%) | 113,100 |
| 3 Feb 2020 | HKD | 48.55 | 48.95 | 48.25 | 48.4 | 48.4 | +0.45 (+0.94%) | 95,800 |
