| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | HKD | 27.2034 | 27.4249 | 26.9819 | 27.4249 | 27.4249 | +0.111 (+0.41%) | 2,817,709 |
| 6 Feb 2020 | HKD | 26.9081 | 27.3141 | 26.7974 | 27.3141 | 27.3141 | +0.406 (+1.51%) | 3,285,177 |
| 5 Feb 2020 | HKD | 26.4652 | 27.0558 | 26.4652 | 26.9081 | 26.9081 | +0.369 (+1.39%) | 4,576,998 |
| 4 Feb 2020 | HKD | 25.5424 | 27.0927 | 25.5424 | 26.539 | 26.539 | +0.96 (+3.75%) | 5,925,382 |
| 3 Feb 2020 | HKD | 25.0995 | 25.6162 | 24.5089 | 25.5793 | 25.5793 | 0.0 (0.0%) | 11,525,990 |
| 31 Jan 2020 | HKD | 25.8377 | 26.2068 | 25.4686 | 25.5793 | 25.5793 | -0.295 (-1.14%) | 6,268,807 |
| 30 Jan 2020 | HKD | 26.6497 | 26.8343 | 25.8377 | 25.8746 | 25.8746 | -0.591 (-2.23%) | 4,409,500 |
| 29 Jan 2020 | HKD | 25.9115 | 26.7605 | 25.8377 | 26.4652 | 26.4652 | -0.701 (-2.58%) | 4,671,940 |
| 24 Jan 2020 | HKD | 26.8712 | 27.2403 | 26.6128 | 27.1665 | 27.1665 | +0.295 (+1.10%) | 1,140,092 |
| 23 Jan 2020 | HKD | 27.6463 | 27.6832 | 26.7236 | 26.8712 | 26.8712 | -0.997 (-3.58%) | 3,050,350 |
| 22 Jan 2020 | HKD | 26.945 | 27.9416 | 26.8343 | 27.8678 | 27.8678 | +0.923 (+3.42%) | 4,498,901 |
| 21 Jan 2020 | HKD | 27.794 | 27.8309 | 26.6866 | 26.945 | 26.945 | -0.997 (-3.57%) | 5,586,727 |
| 20 Jan 2020 | HKD | 28.2 | 28.2369 | 27.8678 | 27.9416 | 27.9416 | -0.258 (-0.92%) | 3,128,174 |
| 17 Jan 2020 | HKD | 28.0524 | 28.2369 | 27.6094 | 28.2 | 28.2 | +0.701 (+2.55%) | 6,254,764 |
| 16 Jan 2020 | HKD | 27.4249 | 27.6094 | 27.3141 | 27.4987 | 27.4987 | +0.074 (+0.27%) | 3,056,525 |
| 15 Jan 2020 | HKD | 27.1296 | 27.6094 | 27.1296 | 27.4249 | 27.4249 | +0.148 (+0.54%) | 3,221,494 |
| 14 Jan 2020 | HKD | 27.6832 | 27.6832 | 27.1665 | 27.2772 | 27.2772 | -0.037 (-0.14%) | 3,835,768 |
| 13 Jan 2020 | HKD | 27.5356 | 27.6463 | 27.1296 | 27.3141 | 27.3141 | 0.0 (0.0%) | 5,303,744 |
| 10 Jan 2020 | HKD | 26.4652 | 27.388 | 26.2068 | 27.3141 | 27.3141 | +1.034 (+3.93%) | 8,907,249 |
| 9 Jan 2020 | HKD | 26.0961 | 26.2806 | 25.7639 | 26.2806 | 26.2806 | +0.554 (+2.15%) | 4,224,008 |
| 8 Jan 2020 | HKD | 26.3175 | 26.3175 | 25.4317 | 25.727 | 25.727 | -0.332 (-1.27%) | 5,990,139 |
| 7 Jan 2020 | HKD | 26.0961 | 26.2068 | 25.9115 | 26.0592 | 26.0592 | +0.074 (+0.28%) | 3,564,896 |
| 6 Jan 2020 | HKD | 25.8377 | 26.2437 | 25.5793 | 25.9853 | 25.9853 | +0.221 (+0.86%) | 4,105,470 |
| 3 Jan 2020 | HKD | 26.2806 | 26.2806 | 25.6531 | 25.7639 | 25.7639 | -0.369 (-1.41%) | 4,860,618 |
| 2 Jan 2020 | HKD | 25.0995 | 26.3175 | 24.9149 | 26.133 | 26.133 | +1.034 (+4.12%) | 13,735,140 |
| 31 Dec 2019 | HKD | 24.3982 | 25.0995 | 24.3243 | 25.0995 | 25.0995 | +0.627 (+2.56%) | 5,473,375 |
| 30 Dec 2019 | HKD | 24.1029 | 24.5827 | 24.1029 | 24.472 | 24.472 | +0.185 (+0.76%) | 4,806,835 |
| 27 Dec 2019 | HKD | 23.8445 | 24.2874 | 23.8445 | 24.2874 | 24.2874 | -8.013 (-24.81%) | 2,937,499 |
| 25 Dec 2019 | HKD | 32.3 | 32.3 | 32.3 | 32.3 | 32.3 | +8.456 (+35.46%) | 0 |
| 24 Dec 2019 | HKD | 23.8445 | 23.9552 | 23.7338 | 23.8445 | 23.8445 | -0.111 (-0.46%) | 534,989 |
