| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2020 | HKD | 11.5 | 11.78 | 11.46 | 11.64 | 11.64 | +0.1 (+0.87%) | 3,897,234 |
| 18 Feb 2020 | HKD | 11.9 | 11.9 | 11.5 | 11.54 | 11.54 | -0.4 (-3.35%) | 4,696,254 |
| 17 Feb 2020 | HKD | 11.9 | 12 | 11.76 | 11.94 | 11.94 | +0.04 (+0.34%) | 8,248,427 |
| 14 Feb 2020 | HKD | 11.52 | 11.9 | 11.36 | 11.9 | 11.9 | +0.4 (+3.48%) | 8,610,386 |
| 13 Feb 2020 | HKD | 11.22 | 11.56 | 11.06 | 11.5 | 11.5 | +0.28 (+2.50%) | 5,326,474 |
| 12 Feb 2020 | HKD | 11.22 | 11.4 | 11.14 | 11.22 | 11.22 | +0.1 (+0.90%) | 7,027,727 |
| 11 Feb 2020 | HKD | 10.86 | 11.3 | 10.72 | 11.12 | 11.12 | +0.34 (+3.15%) | 8,644,316 |
| 10 Feb 2020 | HKD | 10.68 | 10.8 | 10.3 | 10.78 | 10.78 | +0.16 (+1.51%) | 6,441,416 |
| 7 Feb 2020 | HKD | 10.96 | 11.08 | 10.3 | 10.62 | 10.62 | -0.34 (-3.10%) | 6,521,644 |
| 6 Feb 2020 | HKD | 10.88 | 11.02 | 10.68 | 10.96 | 10.96 | +0.18 (+1.67%) | 4,155,121 |
| 5 Feb 2020 | HKD | 11.12 | 11.16 | 10.7 | 10.78 | 10.78 | -0.3 (-2.71%) | 8,060,000 |
| 4 Feb 2020 | HKD | 10.6 | 11.1 | 10.58 | 11.08 | 11.08 | +0.6 (+5.73%) | 6,387,664 |
| 3 Feb 2020 | HKD | 10.16 | 10.68 | 9.99 | 10.48 | 10.48 | -0.04 (-0.38%) | 8,110,155 |
| 31 Jan 2020 | HKD | 10.7 | 10.9 | 10.32 | 10.52 | 10.52 | +0.02 (+0.19%) | 9,057,004 |
| 30 Jan 2020 | HKD | 10.72 | 11 | 10.38 | 10.5 | 10.5 | -0.2 (-1.87%) | 6,594,126 |
| 29 Jan 2020 | HKD | 10.62 | 11 | 10.62 | 10.7 | 10.7 | -0.7 (-6.14%) | 5,271,477 |
| 24 Jan 2020 | HKD | 11.18 | 11.48 | 11.1 | 11.4 | 11.4 | +0.02 (+0.18%) | 880,000 |
| 23 Jan 2020 | HKD | 11.9 | 11.9 | 11.1 | 11.38 | 11.38 | -0.54 (-4.53%) | 6,753,758 |
| 22 Jan 2020 | HKD | 11.64 | 11.94 | 11.48 | 11.92 | 11.92 | +0.28 (+2.41%) | 3,412,158 |
| 21 Jan 2020 | HKD | 12.38 | 12.38 | 11.6 | 11.64 | 11.64 | -0.62 (-5.06%) | 7,826,358 |
| 20 Jan 2020 | HKD | 12.8 | 12.94 | 12.26 | 12.26 | 12.26 | -0.6 (-4.67%) | 8,294,572 |
| 17 Jan 2020 | HKD | 13.08 | 13.08 | 12.76 | 12.86 | 12.86 | -0.12 (-0.92%) | 4,316,816 |
| 16 Jan 2020 | HKD | 12.3 | 12.98 | 12.22 | 12.98 | 12.98 | +0.68 (+5.53%) | 7,937,808 |
| 15 Jan 2020 | HKD | 12.6 | 12.6 | 12.28 | 12.3 | 12.3 | -0.22 (-1.76%) | 3,799,642 |
| 14 Jan 2020 | HKD | 12.66 | 12.68 | 12.38 | 12.52 | 12.52 | 0.0 (0.0%) | 6,378,232 |
| 13 Jan 2020 | HKD | 12.76 | 12.78 | 12.42 | 12.52 | 12.52 | -0.22 (-1.73%) | 6,012,372 |
| 10 Jan 2020 | HKD | 12.76 | 12.94 | 12.6 | 12.74 | 12.74 | -0.14 (-1.09%) | 5,457,158 |
| 9 Jan 2020 | HKD | 12.68 | 12.96 | 12.54 | 12.88 | 12.88 | +0.42 (+3.37%) | 6,399,074 |
| 8 Jan 2020 | HKD | 12.64 | 12.68 | 12.1 | 12.46 | 12.46 | -0.24 (-1.89%) | 4,516,518 |
| 7 Jan 2020 | HKD | 12.48 | 12.98 | 12.48 | 12.7 | 12.7 | +0.22 (+1.76%) | 5,304,500 |
