| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 69.1 | 71.9 | 68.2 | 70.95 | 70.95 | +1.65 (+2.38%) | 2,399,388 |
| 19 Mar 2020 | HKD | 72.05 | 76.45 | 68 | 69.3 | 69.3 | -3.7 (-5.07%) | 2,233,244 |
| 18 Mar 2020 | HKD | 78 | 78 | 71.75 | 73 | 73 | -3.55 (-4.64%) | 2,296,698 |
| 17 Mar 2020 | HKD | 74.9 | 77.35 | 73 | 76.55 | 76.55 | +1.65 (+2.20%) | 1,601,232 |
| 16 Mar 2020 | HKD | 80 | 81.45 | 74.25 | 74.9 | 74.9 | -6.25 (-7.70%) | 2,241,530 |
| 13 Mar 2020 | HKD | 77 | 81.35 | 75 | 81.15 | 81.15 | +0.7 (+0.87%) | 3,509,221 |
| 12 Mar 2020 | HKD | 82.5 | 82.5 | 79.15 | 80.45 | 80.45 | -2.8 (-3.36%) | 2,158,390 |
| 11 Mar 2020 | HKD | 85 | 86.15 | 82.65 | 83.25 | 83.25 | -0.25 (-0.30%) | 1,825,476 |
| 10 Mar 2020 | HKD | 84.7 | 84.9 | 81.35 | 83.5 | 83.5 | -0.15 (-0.18%) | 2,699,997 |
| 9 Mar 2020 | HKD | 88.8 | 88.8 | 83.25 | 83.65 | 83.65 | -4.6 (-5.21%) | 1,843,165 |
| 6 Mar 2020 | HKD | 90.5 | 90.5 | 87.1 | 88.25 | 88.25 | -1.8 (-2.00%) | 2,375,274 |
| 5 Mar 2020 | HKD | 91 | 91.7 | 89.2 | 90.05 | 90.05 | -1.4 (-1.53%) | 3,938,196 |
| 4 Mar 2020 | HKD | 94.6 | 94.6 | 91 | 91.45 | 91.45 | -2.4 (-2.56%) | 1,096,692 |
| 3 Mar 2020 | HKD | 95.5 | 95.6 | 93.5 | 93.85 | 93.85 | +0.85 (+0.91%) | 1,435,141 |
| 2 Mar 2020 | HKD | 92.6 | 94 | 91.65 | 93 | 93 | +0.65 (+0.70%) | 2,209,606 |
| 28 Feb 2020 | HKD | 94.25 | 94.25 | 90.35 | 92.35 | 92.35 | -2.6 (-2.74%) | 1,596,825 |
| 27 Feb 2020 | HKD | 93.2 | 94.95 | 91.25 | 94.95 | 94.95 | +1.75 (+1.88%) | 2,091,348 |
| 26 Feb 2020 | HKD | 94.45 | 94.9 | 89 | 93.2 | 93.2 | -3.1 (-3.22%) | 6,537,055 |
| 25 Feb 2020 | HKD | 93.9 | 96.3 | 93.5 | 96.3 | 96.3 | +1.45 (+1.53%) | 1,614,460 |
| 24 Feb 2020 | HKD | 96 | 96 | 93.9 | 94.85 | 94.85 | -2.5 (-2.57%) | 2,208,148 |
| 21 Feb 2020 | HKD | 99.5 | 99.7 | 97.2 | 97.35 | 97.35 | -1.2 (-1.22%) | 1,689,264 |
| 20 Feb 2020 | HKD | 101.4 | 101.8 | 96.8 | 98.55 | 98.55 | -1.75 (-1.74%) | 2,530,947 |
| 19 Feb 2020 | HKD | 100.8 | 103.5 | 99.6 | 100.3 | 100.3 | +0.2 (+0.20%) | 1,607,050 |
| 18 Feb 2020 | HKD | 110 | 110 | 99.85 | 100.1 | 100.1 | -11.2 (-10.06%) | 3,609,852 |
| 17 Feb 2020 | HKD | 115 | 115 | 111.1 | 111.3 | 111.3 | -3 (-2.62%) | 594,000 |
| 14 Feb 2020 | HKD | 115 | 115 | 112.6 | 114.3 | 114.3 | +1.1 (+0.97%) | 580,043 |
| 13 Feb 2020 | HKD | 112.8 | 115.7 | 111.5 | 113.2 | 113.2 | +0.7 (+0.62%) | 1,059,150 |
| 12 Feb 2020 | HKD | 111.3 | 112.6 | 108.4 | 112.5 | 112.5 | +2.4 (+2.18%) | 896,827 |
| 11 Feb 2020 | HKD | 109.5 | 112.4 | 109.1 | 110.1 | 110.1 | +2.3 (+2.13%) | 1,132,245 |
| 10 Feb 2020 | HKD | 110.7 | 113.3 | 105.8 | 107.8 | 107.8 | -3 (-2.71%) | 1,266,669 |
