| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 7.7 | 8.98 | 7.61 | 8.98 | 8.98 | +1.43 (+18.94%) | 23,736,631 |
| 19 Mar 2020 | HKD | 7.88 | 7.97 | 7.31 | 7.55 | 7.55 | -0.43 (-5.39%) | 5,791,571 |
| 18 Mar 2020 | HKD | 8.22 | 8.39 | 7.92 | 7.98 | 7.98 | -0.39 (-4.66%) | 4,784,184 |
| 17 Mar 2020 | HKD | 8.9 | 8.9 | 8.15 | 8.37 | 8.37 | +0.08 (+0.97%) | 5,189,567 |
| 16 Mar 2020 | HKD | 8.43 | 8.45 | 8.19 | 8.29 | 8.29 | -0.16 (-1.89%) | 3,436,606 |
| 13 Mar 2020 | HKD | 8.01 | 8.55 | 7.92 | 8.45 | 8.45 | -0.06 (-0.71%) | 6,997,607 |
| 12 Mar 2020 | HKD | 8.7 | 8.89 | 8.4 | 8.51 | 8.51 | -0.33 (-3.73%) | 5,726,912 |
| 11 Mar 2020 | HKD | 8.85 | 8.97 | 8.7 | 8.84 | 8.84 | +0.16 (+1.84%) | 3,489,692 |
| 10 Mar 2020 | HKD | 8.7 | 8.85 | 8.53 | 8.68 | 8.68 | -0.19 (-2.14%) | 5,150,085 |
| 9 Mar 2020 | HKD | 9.1 | 9.15 | 8.86 | 8.87 | 8.87 | -0.46 (-4.93%) | 4,162,870 |
| 6 Mar 2020 | HKD | 9.44 | 9.47 | 9.23 | 9.33 | 9.33 | -0.14 (-1.48%) | 3,136,539 |
| 5 Mar 2020 | HKD | 9.41 | 9.51 | 9.33 | 9.47 | 9.47 | +0.15 (+1.61%) | 2,536,709 |
| 4 Mar 2020 | HKD | 9.43 | 9.43 | 9.12 | 9.32 | 9.32 | -0.03 (-0.32%) | 3,483,155 |
| 3 Mar 2020 | HKD | 9.64 | 9.75 | 9.32 | 9.35 | 9.35 | -0.24 (-2.50%) | 5,625,666 |
| 2 Mar 2020 | HKD | 9.62 | 9.82 | 9.55 | 9.59 | 9.59 | +0.06 (+0.63%) | 3,638,241 |
| 28 Feb 2020 | HKD | 9.7 | 9.82 | 9.48 | 9.53 | 9.53 | -0.37 (-3.74%) | 5,642,070 |
| 27 Feb 2020 | HKD | 9.8 | 9.93 | 9.75 | 9.9 | 9.9 | +0.14 (+1.43%) | 2,081,371 |
| 26 Feb 2020 | HKD | 9.65 | 9.85 | 9.65 | 9.76 | 9.76 | -0.02 (-0.20%) | 3,164,678 |
| 25 Feb 2020 | HKD | 9.79 | 9.85 | 9.71 | 9.78 | 9.78 | -0.09 (-0.91%) | 3,013,640 |
| 24 Feb 2020 | HKD | 9.95 | 9.99 | 9.86 | 9.87 | 9.87 | -0.08 (-0.80%) | 2,283,633 |
| 21 Feb 2020 | HKD | 10.1 | 10.1 | 9.9 | 9.95 | 9.95 | -0.17 (-1.68%) | 4,139,380 |
| 20 Feb 2020 | HKD | 10.1 | 10.24 | 10.06 | 10.12 | 10.12 | +0.04 (+0.40%) | 1,214,336 |
| 19 Feb 2020 | HKD | 10.14 | 10.18 | 10.02 | 10.08 | 10.08 | -0.12 (-1.18%) | 3,260,603 |
| 18 Feb 2020 | HKD | 10.4 | 10.48 | 10.14 | 10.2 | 10.2 | -0.26 (-2.49%) | 1,837,000 |
| 17 Feb 2020 | HKD | 10.36 | 10.5 | 10.18 | 10.46 | 10.46 | +0.08 (+0.77%) | 1,291,504 |
| 14 Feb 2020 | HKD | 10.1 | 10.4 | 10.1 | 10.38 | 10.38 | +0.24 (+2.37%) | 2,045,898 |
| 13 Feb 2020 | HKD | 10.28 | 10.3 | 10.12 | 10.14 | 10.14 | -0.14 (-1.36%) | 2,047,668 |
| 12 Feb 2020 | HKD | 10.12 | 10.32 | 10.12 | 10.28 | 10.28 | +0.18 (+1.78%) | 2,050,340 |
| 11 Feb 2020 | HKD | 10.22 | 10.38 | 10.08 | 10.1 | 10.1 | -0.02 (-0.20%) | 2,251,868 |
| 10 Feb 2020 | HKD | 10.16 | 10.16 | 9.99 | 10.12 | 10.12 | -0.06 (-0.59%) | 1,265,984 |
