| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2020 | HKD | 29.15 | 29.55 | 29.15 | 29.4 | 29.4 | +1.1 (+3.89%) | 138,600 |
| 23 Mar 2020 | HKD | 28.45 | 28.5 | 28.3 | 28.3 | 28.3 | -1.25 (-4.23%) | 151,900 |
| 20 Mar 2020 | HKD | 28.8 | 29.55 | 28.8 | 29.55 | 29.55 | +1.5 (+5.35%) | 89,800 |
| 19 Mar 2020 | HKD | 28.3 | 28.4 | 27 | 28.05 | 28.05 | -0.2 (-0.71%) | 251,100 |
| 18 Mar 2020 | HKD | 29.55 | 29.6 | 28.1 | 28.25 | 28.25 | -1.4 (-4.72%) | 134,200 |
| 17 Mar 2020 | HKD | 29.45 | 29.8 | 29.45 | 29.65 | 29.65 | +0.2 (+0.68%) | 159,700 |
| 16 Mar 2020 | HKD | 30 | 30.35 | 29.4 | 29.45 | 29.45 | -1.7 (-5.46%) | 714,600 |
| 13 Mar 2020 | HKD | 30 | 31.15 | 29.45 | 31.15 | 31.15 | -0.2 (-0.64%) | 821,800 |
| 12 Mar 2020 | HKD | 31.45 | 31.6 | 31.35 | 31.35 | 31.35 | -1.3 (-3.98%) | 801,900 |
| 11 Mar 2020 | HKD | 32.7 | 33 | 32.65 | 32.65 | 32.65 | -0.3 (-0.91%) | 214,200 |
| 10 Mar 2020 | HKD | 32.6 | 33.05 | 32.25 | 32.95 | 32.95 | +0.75 (+2.33%) | 274,200 |
| 9 Mar 2020 | HKD | 32.45 | 32.7 | 32.15 | 32.2 | 32.2 | -1.7 (-5.01%) | 184,400 |
| 6 Mar 2020 | HKD | 34.7 | 34.7 | 33.85 | 33.9 | 33.9 | -0.75 (-2.16%) | 71,886 |
| 5 Mar 2020 | HKD | 34.45 | 34.7 | 34.45 | 34.65 | 34.65 | +0.7 (+2.06%) | 152,000 |
| 4 Mar 2020 | HKD | 34 | 34 | 33.85 | 33.95 | 33.95 | -0.05 (-0.15%) | 94,000 |
| 3 Mar 2020 | HKD | 34 | 34.2 | 33.75 | 34 | 34 | +0.2 (+0.59%) | 47,800 |
| 2 Mar 2020 | HKD | 33.75 | 33.8 | 33.7 | 33.8 | 33.8 | +0.8 (+2.42%) | 68,000 |
| 28 Feb 2020 | HKD | 33.15 | 33.15 | 32.9 | 33 | 33 | -1.1 (-3.23%) | 31,700 |
| 27 Feb 2020 | HKD | 33.65 | 34.1 | 33.65 | 34.1 | 34.1 | +0.2 (+0.59%) | 64,000 |
| 26 Feb 2020 | HKD | 33.5 | 34.05 | 33.5 | 33.9 | 33.9 | -0.2 (-0.59%) | 299,900 |
| 25 Feb 2020 | HKD | 34.1 | 34.1 | 33.75 | 34.1 | 34.1 | +0.1 (+0.29%) | 72,000 |
| 24 Feb 2020 | HKD | 34.05 | 34.05 | 34 | 34 | 34 | -0.8 (-2.30%) | 66,300 |
| 21 Feb 2020 | HKD | 34.95 | 34.95 | 34.75 | 34.8 | 34.8 | -0.45 (-1.28%) | 91,100 |
| 20 Feb 2020 | HKD | 35.05 | 35.25 | 34.9 | 35.25 | 35.25 | +0.2 (+0.57%) | 50,100 |
| 19 Feb 2020 | HKD | 35.1 | 35.15 | 35.05 | 35.05 | 35.05 | +0.15 (+0.43%) | 80,700 |
| 18 Feb 2020 | HKD | 35.3 | 35.3 | 34.9 | 34.9 | 34.9 | -0.1 (-0.29%) | 1,200 |
| 17 Feb 2020 | HKD | 35 | 35 | 35 | 35 | 35 | 0.0 (0.0%) | 0 |
| 14 Feb 2020 | HKD | 35 | 35.25 | 35 | 35 | 35 | +0.05 (+0.14%) | 172,000 |
| 13 Feb 2020 | HKD | 35.05 | 35.1 | 34.9 | 34.95 | 34.95 | -0.05 (-0.14%) | 92,100 |
| 12 Feb 2020 | HKD | 34.7 | 35.05 | 34.7 | 35 | 35 | +0.3 (+0.86%) | 53,400 |
