| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2020 | HKD | 17.6 | 17.6 | 17 | 17.06 | 17.06 | -0.28 (-1.61%) | 2,115,751 |
| 26 Mar 2020 | HKD | 17.06 | 17.46 | 16.58 | 17.34 | 17.34 | +0.16 (+0.93%) | 8,101,400 |
| 25 Mar 2020 | HKD | 17.1 | 17.38 | 16.74 | 17.18 | 17.18 | +0.88 (+5.40%) | 5,205,200 |
| 24 Mar 2020 | HKD | 15.5 | 16.46 | 15.5 | 16.3 | 16.3 | +0.8 (+5.16%) | 4,287,090 |
| 23 Mar 2020 | HKD | 15.84 | 15.94 | 15.38 | 15.5 | 15.5 | -1.08 (-6.51%) | 8,309,771 |
| 20 Mar 2020 | HKD | 16.4 | 16.8 | 16.02 | 16.58 | 16.58 | +0.38 (+2.35%) | 5,323,985 |
| 19 Mar 2020 | HKD | 17 | 17.58 | 15.92 | 16.2 | 16.2 | -0.66 (-3.91%) | 6,542,400 |
| 18 Mar 2020 | HKD | 17.4 | 17.82 | 16.72 | 16.86 | 16.86 | -0.38 (-2.20%) | 6,449,403 |
| 17 Mar 2020 | HKD | 17.32 | 17.64 | 16.82 | 17.24 | 17.24 | -0.02 (-0.12%) | 5,281,712 |
| 16 Mar 2020 | HKD | 18.58 | 18.86 | 17.1 | 17.26 | 17.26 | -1.44 (-7.70%) | 4,779,800 |
| 13 Mar 2020 | HKD | 17.6 | 19.28 | 17.6 | 18.7 | 18.7 | -0.8 (-4.10%) | 4,133,655 |
| 12 Mar 2020 | HKD | 19.7 | 20 | 19.4 | 19.5 | 19.5 | -0.7 (-3.47%) | 1,702,082 |
| 11 Mar 2020 | HKD | 20.6 | 20.85 | 20.2 | 20.2 | 20.2 | -0.4 (-1.94%) | 789,400 |
| 10 Mar 2020 | HKD | 19.86 | 20.9 | 19.64 | 20.6 | 20.6 | +0.74 (+3.73%) | 3,024,473 |
| 9 Mar 2020 | HKD | 20.8 | 20.8 | 19.8 | 19.86 | 19.86 | -1.14 (-5.43%) | 3,613,600 |
| 6 Mar 2020 | HKD | 21.3 | 21.75 | 20.8 | 21 | 21 | -0.55 (-2.55%) | 2,813,200 |
| 5 Mar 2020 | HKD | 21.6 | 21.75 | 21.3 | 21.55 | 21.55 | -0.05 (-0.23%) | 2,971,618 |
| 4 Mar 2020 | HKD | 22.2 | 22.2 | 21.45 | 21.6 | 21.6 | -0.6 (-2.70%) | 4,284,000 |
| 3 Mar 2020 | HKD | 22.6 | 23.2 | 22.2 | 22.2 | 22.2 | -0.2 (-0.89%) | 1,131,500 |
| 2 Mar 2020 | HKD | 22.5 | 22.6 | 22.1 | 22.4 | 22.4 | +0.15 (+0.67%) | 1,418,400 |
| 28 Feb 2020 | HKD | 23 | 23 | 22.2 | 22.25 | 22.25 | -1.05 (-4.51%) | 3,069,605 |
| 27 Feb 2020 | HKD | 23.2 | 23.55 | 23.1 | 23.3 | 23.3 | +0.15 (+0.65%) | 870,800 |
| 26 Feb 2020 | HKD | 23.2 | 23.35 | 22.7 | 23.15 | 23.15 | -0.2 (-0.86%) | 1,532,511 |
| 25 Feb 2020 | HKD | 23.35 | 23.55 | 23.1 | 23.35 | 23.35 | -0.4 (-1.68%) | 910,958 |
| 24 Feb 2020 | HKD | 23.75 | 24 | 23.55 | 23.75 | 23.75 | -0.15 (-0.63%) | 873,210 |
| 21 Feb 2020 | HKD | 24 | 24.45 | 23.8 | 23.9 | 23.9 | -0.05 (-0.21%) | 997,255 |
| 20 Feb 2020 | HKD | 24.15 | 24.35 | 23.75 | 23.95 | 23.95 | -0.25 (-1.03%) | 1,361,700 |
| 19 Feb 2020 | HKD | 24.25 | 24.35 | 24 | 24.2 | 24.2 | 0.0 (0.0%) | 652,600 |
| 18 Feb 2020 | HKD | 24.3 | 24.65 | 23.95 | 24.2 | 24.2 | -0.1 (-0.41%) | 680,700 |
| 17 Feb 2020 | HKD | 24.15 | 24.6 | 23.95 | 24.3 | 24.3 | +0.15 (+0.62%) | 1,136,400 |
