| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2020 | HKD | 17.34 | 17.6 | 17.26 | 17.3 | 17.3 | -0.2 (-1.14%) | 62,200 |
| 20 Feb 2020 | HKD | 17.66 | 17.66 | 17.12 | 17.5 | 17.5 | +0.06 (+0.34%) | 2,300,200 |
| 19 Feb 2020 | HKD | 18.3 | 18.3 | 17.22 | 17.44 | 17.44 | -0.84 (-4.60%) | 119,400 |
| 18 Feb 2020 | HKD | 18.5 | 18.54 | 18.26 | 18.28 | 18.28 | +0.02 (+0.11%) | 64,400 |
| 17 Feb 2020 | HKD | 18.52 | 18.66 | 18.22 | 18.26 | 18.26 | -0.32 (-1.72%) | 48,200 |
| 14 Feb 2020 | HKD | 18.3 | 19 | 18.3 | 18.58 | 18.58 | +0.3 (+1.64%) | 246,400 |
| 13 Feb 2020 | HKD | 18.12 | 18.32 | 18 | 18.28 | 18.28 | -0.02 (-0.11%) | 14,600 |
| 12 Feb 2020 | HKD | 18.2 | 18.6 | 18.02 | 18.3 | 18.3 | +0.02 (+0.11%) | 398,198 |
| 11 Feb 2020 | HKD | 18.1 | 18.32 | 17.84 | 18.28 | 18.28 | +0.18 (+0.99%) | 88,800 |
| 10 Feb 2020 | HKD | 17.92 | 19 | 17.82 | 18.1 | 18.1 | +0.2 (+1.12%) | 143,000 |
| 7 Feb 2020 | HKD | 17.96 | 17.96 | 17.66 | 17.9 | 17.9 | 0.0 (0.0%) | 1,126,600 |
| 6 Feb 2020 | HKD | 18.1 | 18.16 | 17.42 | 17.9 | 17.9 | -0.26 (-1.43%) | 54,200 |
| 5 Feb 2020 | HKD | 18.2 | 18.2 | 18.16 | 18.16 | 18.16 | +0.14 (+0.78%) | 8,800 |
| 4 Feb 2020 | HKD | 17.4 | 18.02 | 17.28 | 18.02 | 18.02 | +0.84 (+4.89%) | 121,486 |
| 3 Feb 2020 | HKD | 17 | 17.2 | 16.8 | 17.18 | 17.18 | -0.24 (-1.38%) | 31,076 |
| 31 Jan 2020 | HKD | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.0 (0.0%) | 0 |
| 30 Jan 2020 | HKD | 17.98 | 18.3 | 17.38 | 17.42 | 17.42 | -0.64 (-3.54%) | 76,800 |
| 29 Jan 2020 | HKD | 18 | 18.1 | 17.68 | 18.06 | 18.06 | -0.14 (-0.77%) | 126,800 |
| 24 Jan 2020 | HKD | 17.94 | 18.26 | 17.94 | 18.2 | 18.2 | +0.28 (+1.56%) | 44,560 |
| 23 Jan 2020 | HKD | 17.24 | 18.08 | 17.24 | 17.92 | 17.92 | +0.8 (+4.67%) | 212,000 |
| 22 Jan 2020 | HKD | 16.82 | 17.14 | 16.82 | 17.12 | 17.12 | -0.12 (-0.70%) | 78,774 |
| 21 Jan 2020 | HKD | 17.06 | 17.38 | 16.2 | 17.24 | 17.24 | +0.06 (+0.35%) | 179,400 |
| 20 Jan 2020 | HKD | 18.1 | 18.1 | 16.62 | 17.18 | 17.18 | -1.32 (-7.14%) | 4,891,324 |
| 17 Jan 2020 | HKD | 19 | 19.12 | 18.38 | 18.5 | 18.5 | -0.12 (-0.64%) | 475,400 |
| 16 Jan 2020 | HKD | 17.88 | 19.92 | 17.76 | 18.62 | 18.62 | +0.92 (+5.20%) | 1,207,280 |
| 15 Jan 2020 | HKD | 16.38 | 18 | 16.38 | 17.7 | 17.7 | +1.7 (+10.63%) | 9,136,000 |
| 14 Jan 2020 | HKD | 15.36 | 16 | 15.3 | 16 | 16 | +0.64 (+4.17%) | 290,200 |
| 13 Jan 2020 | HKD | 15 | 16.06 | 14.48 | 15.36 | 15.36 | +1.1 (+7.71%) | 816,600 |
| 10 Jan 2020 | HKD | 13.64 | 14.3 | 13.64 | 14.26 | 14.26 | +0.62 (+4.55%) | 778,800 |
| 9 Jan 2020 | HKD | 13.58 | 13.8 | 13.14 | 13.64 | 13.64 | +0.34 (+2.56%) | 473,400 |
