| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2020 | HKD | 48.8 | 48.8 | 48 | 48 | 48 | -0.15 (-0.31%) | 11,200 |
| 30 Mar 2020 | HKD | 48.55 | 48.7 | 48 | 48.15 | 48.15 | -2.4 (-4.75%) | 50,400 |
| 27 Mar 2020 | HKD | 49.75 | 50.85 | 49.7 | 50.55 | 50.55 | +0.95 (+1.92%) | 59,600 |
| 26 Mar 2020 | HKD | 49.7 | 49.85 | 49.5 | 49.6 | 49.6 | -0.75 (-1.49%) | 64,200 |
| 25 Mar 2020 | HKD | 50.4 | 50.55 | 49.85 | 50.35 | 50.35 | +2.05 (+4.24%) | 12,600 |
| 24 Mar 2020 | HKD | 48.35 | 48.55 | 47.1 | 48.3 | 48.3 | +1.35 (+2.88%) | 26,900 |
| 23 Mar 2020 | HKD | 48.25 | 48.25 | 46.95 | 46.95 | 46.95 | -3.25 (-6.47%) | 12,050 |
| 20 Mar 2020 | HKD | 49.9 | 50.2 | 49.3 | 50.2 | 50.2 | +1.65 (+3.40%) | 5,150 |
| 19 Mar 2020 | HKD | 49.2 | 49.2 | 47.4 | 48.55 | 48.55 | -0.8 (-1.62%) | 50,750 |
| 18 Mar 2020 | HKD | 51.95 | 51.95 | 49.2 | 49.35 | 49.35 | -2.05 (-3.99%) | 13,000 |
| 17 Mar 2020 | HKD | 51.5 | 51.5 | 50 | 51.4 | 51.4 | +0.5 (+0.98%) | 28,050 |
| 16 Mar 2020 | HKD | 53.6 | 53.6 | 50.7 | 50.9 | 50.9 | -3.7 (-6.78%) | 21,100 |
| 13 Mar 2020 | HKD | 51.8 | 54.6 | 51.15 | 54.6 | 54.6 | +1.85 (+3.51%) | 18,600 |
| 12 Mar 2020 | HKD | 54.9 | 54.9 | 52.65 | 52.75 | 52.75 | -2.15 (-3.92%) | 31,550 |
| 11 Mar 2020 | HKD | 56.1 | 56.35 | 54.9 | 54.9 | 54.9 | -0.35 (-0.63%) | 14,650 |
| 10 Mar 2020 | HKD | 53.95 | 55.45 | 53.3 | 55.25 | 55.25 | +2.05 (+3.85%) | 58,700 |
| 9 Mar 2020 | HKD | 56.2 | 56.2 | 53.15 | 53.2 | 53.2 | -4.35 (-7.56%) | 50,400 |
| 6 Mar 2020 | HKD | 58 | 58 | 57.55 | 57.55 | 57.55 | -1 (-1.71%) | 19,700 |
| 5 Mar 2020 | HKD | 58 | 58.6 | 57.65 | 58.55 | 58.55 | +1.1 (+1.91%) | 72,850 |
| 4 Mar 2020 | HKD | 57.45 | 57.45 | 56.75 | 57.45 | 57.45 | +0.25 (+0.44%) | 31,150 |
| 3 Mar 2020 | HKD | 57.5 | 58.05 | 56.85 | 57.2 | 57.2 | +1.4 (+2.51%) | 27,600 |
| 2 Mar 2020 | HKD | 55.8 | 56.65 | 55.65 | 55.8 | 55.8 | +1.2 (+2.20%) | 42,500 |
| 28 Feb 2020 | HKD | 57 | 57 | 54.45 | 54.6 | 54.6 | -4.1 (-6.98%) | 54,000 |
| 27 Feb 2020 | HKD | 58.35 | 58.8 | 57.6 | 58.7 | 58.7 | +0.05 (+0.09%) | 57,350 |
| 26 Feb 2020 | HKD | 59.65 | 59.65 | 58.65 | 58.65 | 58.65 | -1.6 (-2.66%) | 105,100 |
| 25 Feb 2020 | HKD | 59.7 | 60.95 | 58.9 | 60.25 | 60.25 | +0.75 (+1.26%) | 40,200 |
| 24 Feb 2020 | HKD | 60.45 | 60.45 | 58.9 | 59.5 | 59.5 | -1 (-1.65%) | 94,450 |
| 21 Feb 2020 | HKD | 61 | 61.55 | 60.4 | 60.5 | 60.5 | -0.7 (-1.14%) | 82,800 |
| 20 Feb 2020 | HKD | 60.5 | 61.25 | 59.6 | 61.2 | 61.2 | +0.85 (+1.41%) | 244,050 |
| 19 Feb 2020 | HKD | 58.9 | 60.35 | 58.9 | 60.35 | 60.35 | +1.25 (+2.12%) | 116,500 |
