| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2020 | HKD | 23.15 | 23.4 | 21.55 | 22 | 22.0169 | +0.1 (+0.46%) | 17,259,579 |
| 23 Mar 2020 | HKD | 20.5 | 22.2 | 20.2 | 21.9 | 21.9169 | +0.2 (+0.92%) | 21,506,876 |
| 20 Mar 2020 | HKD | 20.05 | 21.9 | 20.05 | 21.7 | 21.7167 | +2.2 (+11.28%) | 21,899,557 |
| 19 Mar 2020 | HKD | 19.88 | 20.7 | 18.76 | 19.5 | 19.515 | -0.6 (-2.99%) | 25,159,854 |
| 18 Mar 2020 | HKD | 21 | 21.95 | 19.98 | 20.1 | 20.1155 | -1.45 (-6.73%) | 15,803,269 |
| 17 Mar 2020 | HKD | 20.9 | 22.15 | 19.86 | 21.55 | 21.5666 | +0.6 (+2.86%) | 26,389,591 |
| 16 Mar 2020 | HKD | 22.3 | 22.9 | 20.85 | 20.95 | 20.9661 | -2.15 (-9.31%) | 19,634,144 |
| 13 Mar 2020 | HKD | 21.85 | 23.3 | 20.55 | 23.1 | 23.1178 | -0.05 (-0.22%) | 33,276,235 |
| 12 Mar 2020 | HKD | 23.85 | 24.05 | 22.95 | 23.15 | 23.1678 | -1.3 (-5.32%) | 22,670,505 |
| 11 Mar 2020 | HKD | 25.3 | 25.3 | 24.25 | 24.45 | 24.4688 | -0.75 (-2.98%) | 13,576,183 |
| 10 Mar 2020 | HKD | 24.75 | 25.9 | 24.1 | 25.2 | 25.2194 | +0.55 (+2.23%) | 18,338,416 |
| 9 Mar 2020 | HKD | 26 | 26.35 | 24.35 | 24.65 | 24.669 | -2.25 (-8.36%) | 22,311,800 |
| 6 Mar 2020 | HKD | 27.2 | 27.8 | 26.7 | 26.9 | 26.9207 | -0.45 (-1.65%) | 6,979,125 |
| 5 Mar 2020 | HKD | 27.5 | 28.25 | 27.1 | 27.35 | 27.371 | 0.0 (0.0%) | 14,803,570 |
| 4 Mar 2020 | HKD | 28.4 | 28.4 | 26.3 | 27.35 | 27.371 | -0.95 (-3.36%) | 22,900,553 |
| 3 Mar 2020 | HKD | 27 | 28.5 | 26.7 | 28.3 | 28.3218 | +1.85 (+6.99%) | 33,731,700 |
| 2 Mar 2020 | HKD | 25.2 | 26.6 | 25.2 | 26.45 | 26.4704 | +1.25 (+4.96%) | 12,185,488 |
| 28 Feb 2020 | HKD | 26 | 26.25 | 24.9 | 25.2 | 25.2194 | -1.3 (-4.91%) | 18,194,976 |
| 27 Feb 2020 | HKD | 25.9 | 26.7 | 25 | 26.5 | 26.5204 | +0.6 (+2.32%) | 14,719,463 |
| 26 Feb 2020 | HKD | 26.5 | 27.15 | 25.85 | 25.9 | 25.9199 | -1 (-3.72%) | 13,202,196 |
| 25 Feb 2020 | HKD | 26.4 | 27.1 | 26.1 | 26.9 | 26.9207 | +0.05 (+0.19%) | 13,495,841 |
| 24 Feb 2020 | HKD | 26.75 | 27.45 | 26.45 | 26.85 | 26.8707 | 0.0 (0.0%) | 13,614,271 |
| 21 Feb 2020 | HKD | 26.7 | 28.2 | 26.6 | 26.85 | 26.8707 | -0.15 (-0.56%) | 21,572,227 |
| 20 Feb 2020 | HKD | 28 | 28.05 | 26.45 | 27 | 27.0208 | -0.8 (-2.88%) | 17,739,804 |
| 19 Feb 2020 | HKD | 27.7 | 28 | 27.1 | 27.8 | 27.8214 | +0.1 (+0.36%) | 12,698,673 |
| 18 Feb 2020 | HKD | 26.55 | 27.95 | 26.2 | 27.7 | 27.7213 | +1.25 (+4.73%) | 19,839,060 |
| 17 Feb 2020 | HKD | 26.6 | 27.15 | 26 | 26.45 | 26.4704 | -0.05 (-0.19%) | 24,357,138 |
| 14 Feb 2020 | HKD | 27 | 27.3 | 26.2 | 26.5 | 26.5204 | -0.3 (-1.12%) | 18,494,671 |
| 13 Feb 2020 | HKD | 28 | 28 | 26.65 | 26.8 | 26.8206 | -0.9 (-3.25%) | 20,133,843 |
| 12 Feb 2020 | HKD | 27 | 28.05 | 26.65 | 27.7 | 27.7213 | +0.9 (+3.36%) | 18,319,839 |
