| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | HKD | 29.55 | 29.8 | 28.7 | 29 | 29 | -0.2 (-0.68%) | 8,122,948 |
| 3 Feb 2020 | HKD | 28 | 30.45 | 27 | 29.2 | 29.2 | +1.2 (+4.29%) | 11,799,198 |
| 31 Jan 2020 | HKD | 28 | 28.45 | 27.6 | 28 | 28 | +0.5 (+1.82%) | 2,992,135 |
| 30 Jan 2020 | HKD | 27.75 | 28.9 | 27 | 27.5 | 27.5 | -0.15 (-0.54%) | 4,878,000 |
| 29 Jan 2020 | HKD | 27.95 | 28 | 26.8 | 27.65 | 27.65 | -0.45 (-1.60%) | 2,256,000 |
| 24 Jan 2020 | HKD | 27.15 | 28.25 | 26.85 | 28.1 | 28.1 | +1.1 (+4.07%) | 2,094,308 |
| 23 Jan 2020 | HKD | 27.5 | 28.95 | 26.7 | 27 | 27 | -1 (-3.57%) | 5,369,350 |
| 22 Jan 2020 | HKD | 27.95 | 28.4 | 27.2 | 28 | 28 | +0.4 (+1.45%) | 4,956,000 |
| 21 Jan 2020 | HKD | 28.7 | 28.9 | 27.35 | 27.6 | 27.6 | -1 (-3.50%) | 2,790,000 |
| 20 Jan 2020 | HKD | 27.9 | 30.5 | 27.8 | 28.6 | 28.6 | +0.85 (+3.06%) | 10,383,411 |
| 17 Jan 2020 | HKD | 26.9 | 27.75 | 26.7 | 27.75 | 27.75 | +1 (+3.74%) | 3,440,698 |
| 16 Jan 2020 | HKD | 26.7 | 26.75 | 26.35 | 26.75 | 26.75 | +0.3 (+1.13%) | 1,125,553 |
| 15 Jan 2020 | HKD | 26.4 | 26.75 | 26.2 | 26.45 | 26.45 | +0.15 (+0.57%) | 1,257,229 |
| 14 Jan 2020 | HKD | 25.75 | 26.35 | 25.65 | 26.3 | 26.3 | +0.65 (+2.53%) | 2,504,010 |
| 13 Jan 2020 | HKD | 26.6 | 27 | 25.25 | 25.65 | 25.65 | -1.15 (-4.29%) | 4,086,276 |
| 10 Jan 2020 | HKD | 25.85 | 26.9 | 25.5 | 26.8 | 26.8 | +0.8 (+3.08%) | 4,206,000 |
| 9 Jan 2020 | HKD | 25.6 | 26.1 | 25.35 | 26 | 26 | +0.85 (+3.38%) | 1,991,400 |
| 8 Jan 2020 | HKD | 25.05 | 25.75 | 25.05 | 25.15 | 25.15 | -0.45 (-1.76%) | 1,799,699 |
| 7 Jan 2020 | HKD | 25.45 | 25.7 | 25.25 | 25.6 | 25.6 | +0.15 (+0.59%) | 1,302,000 |
| 6 Jan 2020 | HKD | 25 | 25.75 | 24.9 | 25.45 | 25.45 | +0.1 (+0.39%) | 4,897,804 |
| 3 Jan 2020 | HKD | 25.25 | 25.6 | 25.15 | 25.35 | 25.35 | +0.1 (+0.40%) | 3,758,000 |
| 2 Jan 2020 | HKD | 25.9 | 26.05 | 25.25 | 25.25 | 25.25 | -0.65 (-2.51%) | 3,572,000 |
| 31 Dec 2019 | HKD | 25.2 | 26 | 25.2 | 25.9 | 25.9 | +0.45 (+1.77%) | 3,634,000 |
| 30 Dec 2019 | HKD | 25.4 | 25.45 | 24.8 | 25.45 | 25.45 | +0.05 (+0.20%) | 2,825,846 |
| 27 Dec 2019 | HKD | 23.9 | 25.45 | 23.9 | 25.4 | 25.4 | +1.6 (+6.72%) | 5,606,000 |
| 25 Dec 2019 | HKD | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 24.05 | 24.3 | 23.75 | 23.8 | 23.8 | 0.0 (0.0%) | 594,000 |
| 23 Dec 2019 | HKD | 23.6 | 24.05 | 23.6 | 23.8 | 23.8 | +0.1 (+0.42%) | 1,422,950 |
| 20 Dec 2019 | HKD | 24.45 | 25 | 23.35 | 23.7 | 23.7 | -0.75 (-3.07%) | 25,274,313 |
| 19 Dec 2019 | HKD | 24.1 | 24.45 | 24 | 24.45 | 24.45 | +0.35 (+1.45%) | 4,032,000 |
