| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 24.1029 | 24.9149 | 23.8445 | 24.8042 | 24.8042 | +0.775 (+3.23%) | 11,518,790 |
| 19 Mar 2020 | HKD | 24.2136 | 24.8411 | 23.2908 | 24.0291 | 24.0291 | -1.07 (-4.26%) | 17,928,029 |
| 18 Mar 2020 | HKD | 24.9149 | 26.539 | 24.7304 | 25.0995 | 25.0995 | -0.258 (-1.02%) | 14,623,220 |
| 17 Mar 2020 | HKD | 25.0995 | 25.5793 | 24.1398 | 25.3579 | 25.3579 | +0.037 (+0.15%) | 10,211,100 |
| 16 Mar 2020 | HKD | 25.9853 | 26.133 | 25.0257 | 25.3209 | 25.3209 | -1.44 (-5.38%) | 10,468,400 |
| 13 Mar 2020 | HKD | 25.8377 | 26.9081 | 24.878 | 26.7605 | 26.7605 | +0.111 (+0.42%) | 11,095,010 |
| 12 Mar 2020 | HKD | 26.945 | 27.3141 | 26.5021 | 26.6497 | 26.6497 | -1.181 (-4.24%) | 10,010,610 |
| 11 Mar 2020 | HKD | 27.5725 | 28.6798 | 27.388 | 27.8309 | 27.8309 | +0.185 (+0.67%) | 10,782,610 |
| 10 Mar 2020 | HKD | 26.5759 | 27.9047 | 26.5759 | 27.6463 | 27.6463 | +0.443 (+1.63%) | 8,554,407 |
| 9 Mar 2020 | HKD | 27.1665 | 27.6463 | 26.8712 | 27.2034 | 27.2034 | -0.775 (-2.77%) | 14,022,180 |
| 6 Mar 2020 | HKD | 28.7906 | 28.8644 | 27.9785 | 27.9785 | 27.9785 | -1.366 (-4.65%) | 23,221,650 |
| 5 Mar 2020 | HKD | 29.4919 | 29.4919 | 28.9382 | 29.3442 | 29.3442 | +0.406 (+1.40%) | 10,861,390 |
| 4 Mar 2020 | HKD | 28.7168 | 28.9382 | 28.606 | 28.9382 | 28.9382 | +0.369 (+1.29%) | 6,860,055 |
| 3 Mar 2020 | HKD | 29.1966 | 29.2335 | 28.2738 | 28.5691 | 28.5691 | -0.222 (-0.77%) | 6,619,301 |
| 2 Mar 2020 | HKD | 27.9785 | 28.9382 | 27.6463 | 28.7906 | 28.7906 | +0.812 (+2.90%) | 12,288,870 |
| 28 Feb 2020 | HKD | 27.8309 | 28.2 | 27.6832 | 27.9785 | 27.9785 | -0.369 (-1.30%) | 6,314,467 |
| 27 Feb 2020 | HKD | 28.0893 | 28.3476 | 27.8678 | 28.3476 | 28.3476 | +0.221 (+0.79%) | 6,378,408 |
| 26 Feb 2020 | HKD | 27.2772 | 28.2 | 27.1665 | 28.1262 | 28.1262 | +0.627 (+2.28%) | 5,085,352 |
| 25 Feb 2020 | HKD | 27.4618 | 27.5725 | 27.2034 | 27.4987 | 27.4987 | -0.148 (-0.53%) | 3,453,961 |
| 24 Feb 2020 | HKD | 27.5356 | 28.2 | 27.4618 | 27.6463 | 27.6463 | +0.037 (+0.13%) | 5,625,667 |
| 21 Feb 2020 | HKD | 27.8309 | 28.0524 | 27.5356 | 27.6094 | 27.6094 | -0.222 (-0.80%) | 3,509,200 |
| 20 Feb 2020 | HKD | 28.1262 | 28.3846 | 27.6832 | 27.8309 | 27.8309 | -0.295 (-1.05%) | 4,992,356 |
| 19 Feb 2020 | HKD | 27.8678 | 28.4584 | 27.8309 | 28.1262 | 28.1262 | +0.037 (+0.13%) | 2,012,900 |
| 18 Feb 2020 | HKD | 28.3846 | 28.5322 | 27.9785 | 28.0893 | 28.0893 | -0.295 (-1.04%) | 2,014,474 |
| 17 Feb 2020 | HKD | 28.4215 | 28.6798 | 28.1631 | 28.3846 | 28.3846 | -0.037 (-0.13%) | 3,521,069 |
| 14 Feb 2020 | HKD | 28.2 | 28.4215 | 27.8309 | 28.4215 | 28.4215 | +0.222 (+0.79%) | 2,526,929 |
| 13 Feb 2020 | HKD | 28.3107 | 28.4215 | 27.8678 | 28.2 | 28.2 | -0.222 (-0.78%) | 3,273,622 |
| 12 Feb 2020 | HKD | 28.6429 | 28.6429 | 28.1631 | 28.4215 | 28.4215 | +0.295 (+1.05%) | 4,292,215 |
| 11 Feb 2020 | HKD | 28.0524 | 28.4215 | 27.9785 | 28.1262 | 28.1262 | +0.148 (+0.53%) | 2,849,565 |
| 10 Feb 2020 | HKD | 27.3141 | 28.1262 | 27.0927 | 27.9785 | 27.9785 | +0.554 (+2.02%) | 5,001,452 |
