| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2020 | HKD | 68.5 | 69.6 | 67.55 | 68.2 | 68.2 | -1.4 (-2.01%) | 2,896,635 |
| 17 Feb 2020 | HKD | 71 | 71 | 69.5 | 69.6 | 69.6 | -1.3 (-1.83%) | 2,066,541 |
| 14 Feb 2020 | HKD | 69.6 | 71 | 69.4 | 70.9 | 70.9 | +1.7 (+2.46%) | 3,293,355 |
| 13 Feb 2020 | HKD | 70.5 | 70.5 | 68.6 | 69.2 | 69.2 | -0.45 (-0.65%) | 2,413,909 |
| 12 Feb 2020 | HKD | 70 | 70.7 | 68.05 | 69.65 | 69.65 | +2.3 (+3.41%) | 3,808,759 |
| 11 Feb 2020 | HKD | 66 | 67.5 | 65.5 | 67.35 | 67.35 | +2.05 (+3.14%) | 2,750,165 |
| 10 Feb 2020 | HKD | 65.6 | 65.8 | 64.9 | 65.3 | 65.3 | -1.15 (-1.73%) | 2,094,098 |
| 7 Feb 2020 | HKD | 67 | 67.4 | 66.15 | 66.45 | 66.45 | -1 (-1.48%) | 2,067,122 |
| 6 Feb 2020 | HKD | 65.9 | 67.75 | 65.2 | 67.45 | 67.45 | +2.8 (+4.33%) | 2,762,525 |
| 5 Feb 2020 | HKD | 65.5 | 65.5 | 63.75 | 64.65 | 64.65 | +0.5 (+0.78%) | 2,794,557 |
| 4 Feb 2020 | HKD | 63.2 | 64.8 | 62.95 | 64.15 | 64.15 | +1.4 (+2.23%) | 3,119,928 |
| 3 Feb 2020 | HKD | 62.5 | 63.4 | 61.2 | 62.75 | 62.75 | -0.2 (-0.32%) | 2,649,061 |
| 31 Jan 2020 | HKD | 62.85 | 63.9 | 62.55 | 62.95 | 62.95 | +0.4 (+0.64%) | 2,110,996 |
| 30 Jan 2020 | HKD | 65 | 65.25 | 62.3 | 62.55 | 62.55 | -2 (-3.10%) | 2,638,341 |
| 29 Jan 2020 | HKD | 63.5 | 65.65 | 63.05 | 64.55 | 64.55 | -2.25 (-3.37%) | 3,633,534 |
| 24 Jan 2020 | HKD | 66.4 | 66.8 | 65.6 | 66.8 | 66.8 | +0.8 (+1.21%) | 1,236,219 |
| 23 Jan 2020 | HKD | 66 | 66.6 | 65.6 | 66 | 66 | -0.6 (-0.90%) | 3,596,738 |
| 22 Jan 2020 | HKD | 65.05 | 66.6 | 64.25 | 66.6 | 66.6 | +2.1 (+3.26%) | 3,649,983 |
| 21 Jan 2020 | HKD | 66.1 | 66.1 | 64.2 | 64.5 | 64.5 | -1.7 (-2.57%) | 2,310,039 |
| 20 Jan 2020 | HKD | 66 | 67 | 65.95 | 66.2 | 66.2 | -1.1 (-1.63%) | 3,664,479 |
| 17 Jan 2020 | HKD | 68.2 | 68.95 | 66.75 | 67.3 | 67.3 | +1.35 (+2.05%) | 4,461,918 |
| 16 Jan 2020 | HKD | 65.45 | 65.95 | 64.15 | 65.95 | 65.95 | +1.7 (+2.65%) | 3,191,641 |
| 15 Jan 2020 | HKD | 63.25 | 64.35 | 63.25 | 64.25 | 64.25 | +0.55 (+0.86%) | 1,873,461 |
| 14 Jan 2020 | HKD | 64.5 | 64.5 | 63 | 63.7 | 63.7 | -0.55 (-0.86%) | 4,663,666 |
| 13 Jan 2020 | HKD | 64.2 | 64.3 | 63 | 64.25 | 64.25 | +0.9 (+1.42%) | 3,387,031 |
| 10 Jan 2020 | HKD | 63.85 | 63.85 | 63 | 63.35 | 63.35 | -0.2 (-0.31%) | 2,891,097 |
| 9 Jan 2020 | HKD | 63.4 | 64 | 63.15 | 63.55 | 63.55 | +1.05 (+1.68%) | 2,599,725 |
| 8 Jan 2020 | HKD | 62.05 | 63.4 | 62.05 | 62.5 | 62.5 | -1.4 (-2.19%) | 1,830,228 |
| 7 Jan 2020 | HKD | 63.55 | 64.95 | 63.55 | 63.9 | 63.9 | +0.15 (+0.24%) | 1,990,329 |
| 6 Jan 2020 | HKD | 64.05 | 65.25 | 63.1 | 63.75 | 63.75 | -0.95 (-1.47%) | 2,563,739 |
