| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2020 | HKD | 23.9 | 24.25 | 23.75 | 24.15 | 24.15 | +0.25 (+1.05%) | 771,200 |
| 13 Feb 2020 | HKD | 23.7 | 24.15 | 23.7 | 23.9 | 23.9 | +0.05 (+0.21%) | 1,166,499 |
| 12 Feb 2020 | HKD | 23.85 | 24.05 | 23.6 | 23.85 | 23.85 | +0.45 (+1.92%) | 1,150,664 |
| 11 Feb 2020 | HKD | 23.35 | 23.75 | 23.2 | 23.4 | 23.4 | +0.3 (+1.30%) | 942,000 |
| 10 Feb 2020 | HKD | 23.35 | 23.55 | 23 | 23.1 | 23.1 | -0.7 (-2.94%) | 2,013,600 |
| 7 Feb 2020 | HKD | 23.55 | 23.9 | 23.35 | 23.8 | 23.8 | -0.05 (-0.21%) | 849,952 |
| 6 Feb 2020 | HKD | 23.45 | 23.95 | 23.15 | 23.85 | 23.85 | +0.5 (+2.14%) | 926,509 |
| 5 Feb 2020 | HKD | 22.7 | 23.7 | 22.7 | 23.35 | 23.35 | +0.65 (+2.86%) | 1,318,000 |
| 4 Feb 2020 | HKD | 22.2 | 23 | 22.2 | 22.7 | 22.7 | +0.7 (+3.18%) | 1,445,440 |
| 3 Feb 2020 | HKD | 22.5 | 22.5 | 21 | 22 | 22 | -0.4 (-1.79%) | 1,794,875 |
| 31 Jan 2020 | HKD | 23.15 | 23.15 | 22.35 | 22.4 | 22.4 | -0.15 (-0.67%) | 730,950 |
| 30 Jan 2020 | HKD | 23.1 | 24.3 | 22.4 | 22.55 | 22.55 | -1.05 (-4.45%) | 1,179,600 |
| 29 Jan 2020 | HKD | 25 | 25 | 23.35 | 23.6 | 23.6 | -1.05 (-4.26%) | 824,000 |
| 24 Jan 2020 | HKD | 24.7 | 24.95 | 24.4 | 24.65 | 24.65 | +0.3 (+1.23%) | 302,800 |
| 23 Jan 2020 | HKD | 24.5 | 24.5 | 23.85 | 24.35 | 24.35 | -0.45 (-1.81%) | 1,503,200 |
| 22 Jan 2020 | HKD | 24.4 | 25 | 23.95 | 24.8 | 24.8 | +0.95 (+3.98%) | 917,300 |
| 21 Jan 2020 | HKD | 24.75 | 24.75 | 23.65 | 23.85 | 23.85 | -0.85 (-3.44%) | 1,843,600 |
| 20 Jan 2020 | HKD | 25.35 | 25.65 | 24.3 | 24.7 | 24.7 | -0.9 (-3.52%) | 3,237,003 |
| 17 Jan 2020 | HKD | 26.2 | 26.2 | 25.25 | 25.6 | 25.6 | -0.05 (-0.19%) | 1,684,716 |
| 16 Jan 2020 | HKD | 26.2 | 26.2 | 25.6 | 25.65 | 25.65 | -0.55 (-2.10%) | 1,106,533 |
| 15 Jan 2020 | HKD | 26.05 | 26.25 | 25.45 | 26.2 | 26.2 | +0.3 (+1.16%) | 1,419,640 |
| 14 Jan 2020 | HKD | 25.8 | 26.2 | 25.55 | 25.9 | 25.9 | +0.4 (+1.57%) | 2,084,000 |
| 13 Jan 2020 | HKD | 25.65 | 25.65 | 25.15 | 25.5 | 25.5 | -0.05 (-0.20%) | 681,401 |
| 10 Jan 2020 | HKD | 25.7 | 25.7 | 25.25 | 25.55 | 25.55 | +0.15 (+0.59%) | 1,119,990 |
| 9 Jan 2020 | HKD | 25.75 | 25.75 | 25.05 | 25.4 | 25.4 | +0.25 (+0.99%) | 1,276,794 |
| 8 Jan 2020 | HKD | 24.75 | 25.4 | 24.55 | 25.15 | 25.15 | -0.05 (-0.20%) | 1,489,728 |
| 7 Jan 2020 | HKD | 25.55 | 25.75 | 24.95 | 25.2 | 25.2 | -0.35 (-1.37%) | 1,551,600 |
| 6 Jan 2020 | HKD | 25.25 | 25.75 | 25 | 25.55 | 25.55 | +0.6 (+2.40%) | 2,094,000 |
| 3 Jan 2020 | HKD | 25 | 25.3 | 24.8 | 24.95 | 24.95 | +0.2 (+0.81%) | 1,537,720 |
| 2 Jan 2020 | HKD | 23.8 | 25 | 23.8 | 24.75 | 24.75 | +0.9 (+3.77%) | 2,305,156 |
