| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2020 | HKD | 52 | 52 | 49.1 | 50.3 | 50.3 | +1.4 (+2.86%) | 5,658,730 |
| 30 Mar 2020 | HKD | 48.9 | 49.45 | 47.4 | 48.9 | 48.9 | -1.15 (-2.30%) | 4,875,162 |
| 27 Mar 2020 | HKD | 52 | 52.65 | 49.5 | 50.05 | 50.05 | +0.75 (+1.52%) | 5,758,791 |
| 26 Mar 2020 | HKD | 55 | 55 | 48.55 | 49.3 | 49.3 | -1.75 (-3.43%) | 6,715,059 |
| 25 Mar 2020 | HKD | 52 | 52 | 49.05 | 51.05 | 51.05 | +4.45 (+9.55%) | 12,024,860 |
| 24 Mar 2020 | HKD | 45.8 | 46.7 | 44.05 | 46.6 | 46.6 | +4.15 (+9.78%) | 11,230,430 |
| 23 Mar 2020 | HKD | 44.05 | 45.4 | 42.1 | 42.45 | 42.45 | -6.35 (-13.01%) | 13,520,020 |
| 20 Mar 2020 | HKD | 49 | 49.6 | 47.55 | 48.8 | 48.8 | -0.75 (-1.51%) | 10,629,140 |
| 19 Mar 2020 | HKD | 46.8 | 49.95 | 43.95 | 49.55 | 49.55 | +2.15 (+4.54%) | 12,136,590 |
| 18 Mar 2020 | HKD | 52 | 52.55 | 46.9 | 47.4 | 47.4 | -4.35 (-8.41%) | 9,626,449 |
| 17 Mar 2020 | HKD | 49.1 | 51.8 | 48.05 | 51.75 | 51.75 | +1.55 (+3.09%) | 9,157,748 |
| 16 Mar 2020 | HKD | 55.4 | 55.4 | 49.35 | 50.2 | 50.2 | -5.35 (-9.63%) | 10,841,150 |
| 13 Mar 2020 | HKD | 47 | 56.15 | 47 | 55.55 | 55.55 | +0.15 (+0.27%) | 13,774,180 |
| 12 Mar 2020 | HKD | 58.5 | 58.95 | 55.15 | 55.4 | 55.4 | -5.85 (-9.55%) | 12,346,370 |
| 11 Mar 2020 | HKD | 65.3 | 65.3 | 60.65 | 61.25 | 61.25 | -2.15 (-3.39%) | 5,954,294 |
| 10 Mar 2020 | HKD | 61.5 | 63.4 | 60.8 | 63.4 | 63.4 | +2.35 (+3.85%) | 5,605,352 |
| 9 Mar 2020 | HKD | 60.4 | 62.95 | 59 | 61.05 | 61.05 | -1.45 (-2.32%) | 12,191,590 |
| 6 Mar 2020 | HKD | 67.7 | 67.7 | 62.45 | 62.5 | 62.5 | -5 (-7.41%) | 10,824,100 |
| 5 Mar 2020 | HKD | 66.75 | 67.8 | 65.8 | 67.5 | 67.5 | +2.1 (+3.21%) | 5,070,185 |
| 4 Mar 2020 | HKD | 64.7 | 65.6 | 64.2 | 65.4 | 65.4 | +0.9 (+1.40%) | 5,139,747 |
| 3 Mar 2020 | HKD | 65.5 | 67 | 64.2 | 64.5 | 64.5 | +0.1 (+0.16%) | 3,893,491 |
| 2 Mar 2020 | HKD | 63 | 64.7 | 62.35 | 64.4 | 64.4 | +1.35 (+2.14%) | 6,017,310 |
| 28 Feb 2020 | HKD | 65 | 65.4 | 62.55 | 63.05 | 63.05 | -3.95 (-5.90%) | 5,361,940 |
| 27 Feb 2020 | HKD | 66.75 | 68 | 65.85 | 67 | 67 | -0.65 (-0.96%) | 3,102,978 |
| 26 Feb 2020 | HKD | 67.25 | 68.35 | 66.85 | 67.65 | 67.65 | -1.05 (-1.53%) | 2,073,321 |
| 25 Feb 2020 | HKD | 69 | 69 | 67.7 | 68.7 | 68.7 | +0.85 (+1.25%) | 1,475,806 |
| 24 Feb 2020 | HKD | 70 | 70 | 67.65 | 67.85 | 67.85 | -1.95 (-2.79%) | 1,385,959 |
| 21 Feb 2020 | HKD | 69 | 69.85 | 68.6 | 69.8 | 69.8 | -0.2 (-0.29%) | 2,510,319 |
| 20 Feb 2020 | HKD | 71 | 71 | 69.05 | 70 | 70 | +0.85 (+1.23%) | 2,218,555 |
| 19 Feb 2020 | HKD | 68.45 | 70.15 | 68.45 | 69.15 | 69.15 | +0.95 (+1.39%) | 1,683,688 |
