| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2020 | HKD | 9.02 | 9.32 | 8.79 | 8.92 | 8.92 | -0.16 (-1.76%) | 15,805,130 |
| 31 Mar 2020 | HKD | 9.02 | 9.14 | 8.82 | 9.08 | 9.08 | +0.21 (+2.37%) | 12,397,020 |
| 30 Mar 2020 | HKD | 8.94 | 9.13 | 8.6 | 8.87 | 8.87 | -0.27 (-2.95%) | 11,872,210 |
| 27 Mar 2020 | HKD | 9.17 | 9.34 | 9.03 | 9.14 | 9.14 | +0.23 (+2.58%) | 19,858,301 |
| 26 Mar 2020 | HKD | 9.01 | 9.3 | 8.81 | 8.91 | 8.91 | -0.08 (-0.89%) | 15,210,000 |
| 25 Mar 2020 | HKD | 8.98 | 9.22 | 8.62 | 8.99 | 8.99 | +0.74 (+8.97%) | 23,940,211 |
| 24 Mar 2020 | HKD | 7.78 | 8.36 | 7.78 | 8.25 | 8.25 | +0.65 (+8.55%) | 11,802,640 |
| 23 Mar 2020 | HKD | 7.5 | 7.93 | 7.4 | 7.6 | 7.6 | -0.48 (-5.94%) | 16,087,590 |
| 20 Mar 2020 | HKD | 7.84 | 8.16 | 7.63 | 8.08 | 8.08 | +0.46 (+6.04%) | 14,766,330 |
| 19 Mar 2020 | HKD | 7.71 | 7.9 | 7.17 | 7.62 | 7.62 | -0.25 (-3.18%) | 28,472,990 |
| 18 Mar 2020 | HKD | 8.3 | 8.74 | 7.87 | 7.87 | 7.87 | -0.5 (-5.97%) | 15,916,140 |
| 17 Mar 2020 | HKD | 8.63 | 8.78 | 8.24 | 8.37 | 8.37 | -0.45 (-5.10%) | 18,154,900 |
| 16 Mar 2020 | HKD | 9.2 | 9.35 | 8.75 | 8.82 | 8.82 | -0.66 (-6.96%) | 9,877,076 |
| 13 Mar 2020 | HKD | 8.63 | 9.54 | 8.63 | 9.48 | 9.48 | -0.14 (-1.46%) | 20,050,869 |
| 12 Mar 2020 | HKD | 9.75 | 9.89 | 9.54 | 9.62 | 9.62 | -0.4 (-3.99%) | 11,721,700 |
| 11 Mar 2020 | HKD | 10.06 | 10.38 | 9.95 | 10.02 | 10.02 | +0.02 (+0.20%) | 11,743,170 |
| 10 Mar 2020 | HKD | 10.04 | 10.34 | 9.81 | 10 | 10 | +0.01 (+0.10%) | 13,135,800 |
| 9 Mar 2020 | HKD | 10.7 | 10.76 | 9.99 | 9.99 | 9.99 | -1.07 (-9.67%) | 18,440,260 |
| 6 Mar 2020 | HKD | 11.26 | 11.28 | 11.06 | 11.06 | 11.06 | -0.3 (-2.64%) | 7,090,333 |
| 5 Mar 2020 | HKD | 11.5 | 11.54 | 11.28 | 11.36 | 11.36 | -0.12 (-1.05%) | 8,842,374 |
| 4 Mar 2020 | HKD | 11.24 | 11.62 | 11.08 | 11.48 | 11.48 | +0.24 (+2.14%) | 9,457,316 |
| 3 Mar 2020 | HKD | 11.78 | 11.84 | 11.2 | 11.24 | 11.24 | -0.28 (-2.43%) | 11,772,510 |
| 2 Mar 2020 | HKD | 11.24 | 11.7 | 11.06 | 11.52 | 11.52 | +0.3 (+2.67%) | 9,615,452 |
| 28 Feb 2020 | HKD | 11.54 | 11.6 | 11.16 | 11.22 | 11.22 | -0.42 (-3.61%) | 9,821,746 |
| 27 Feb 2020 | HKD | 11.6 | 11.78 | 11.46 | 11.64 | 11.64 | +0.02 (+0.17%) | 4,541,000 |
| 26 Feb 2020 | HKD | 10.78 | 11.8 | 10.78 | 11.62 | 11.62 | +0.56 (+5.06%) | 9,893,753 |
| 25 Feb 2020 | HKD | 10.7 | 11.18 | 10.7 | 11.06 | 11.06 | +0.16 (+1.47%) | 6,814,664 |
| 24 Feb 2020 | HKD | 11 | 11.04 | 10.76 | 10.9 | 10.9 | -0.26 (-2.33%) | 4,773,572 |
| 21 Feb 2020 | HKD | 11.36 | 11.54 | 11.1 | 11.16 | 11.16 | -0.3 (-2.62%) | 4,899,030 |
| 20 Feb 2020 | HKD | 11.72 | 11.72 | 11.26 | 11.46 | 11.46 | -0.18 (-1.55%) | 4,887,804 |
