| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 10.22 | 10.8 | 10.04 | 10.58 | 10.58 | +0.46 (+4.55%) | 19,520,504 |
| 19 Mar 2020 | HKD | 9.64 | 10.42 | 9.4 | 10.12 | 10.12 | +0.38 (+3.90%) | 26,656,212 |
| 18 Mar 2020 | HKD | 9.77 | 10.54 | 9.52 | 9.74 | 9.74 | -0.06 (-0.61%) | 21,060,239 |
| 17 Mar 2020 | HKD | 10.06 | 10.54 | 9.73 | 9.8 | 9.8 | -0.4 (-3.92%) | 24,206,074 |
| 16 Mar 2020 | HKD | 10.26 | 10.84 | 10.1 | 10.2 | 10.2 | -0.26 (-2.49%) | 41,760,228 |
| 13 Mar 2020 | HKD | 10.16 | 10.58 | 9.81 | 10.46 | 10.46 | -0.32 (-2.97%) | 29,378,702 |
| 12 Mar 2020 | HKD | 10.88 | 10.98 | 10.62 | 10.78 | 10.78 | -0.32 (-2.88%) | 26,839,424 |
| 11 Mar 2020 | HKD | 10.5 | 11.2 | 10.5 | 11.1 | 11.1 | +0.66 (+6.32%) | 23,524,481 |
| 10 Mar 2020 | HKD | 10.34 | 10.64 | 10.22 | 10.44 | 10.44 | -0.1 (-0.95%) | 14,505,932 |
| 9 Mar 2020 | HKD | 10.74 | 10.94 | 10.46 | 10.54 | 10.54 | -0.4 (-3.66%) | 19,268,040 |
| 6 Mar 2020 | HKD | 10.6 | 11 | 10.42 | 10.94 | 10.94 | +0.3 (+2.82%) | 22,465,528 |
| 5 Mar 2020 | HKD | 10.24 | 10.7 | 10.22 | 10.64 | 10.64 | +0.54 (+5.35%) | 24,114,127 |
| 4 Mar 2020 | HKD | 9.85 | 10.22 | 9.76 | 10.1 | 10.1 | +0.18 (+1.81%) | 19,801,536 |
| 3 Mar 2020 | HKD | 10.24 | 10.38 | 9.9 | 9.92 | 9.92 | -0.16 (-1.59%) | 19,413,520 |
| 2 Mar 2020 | HKD | 10.1 | 10.18 | 9.81 | 10.08 | 10.08 | +0.12 (+1.20%) | 17,716,743 |
| 28 Feb 2020 | HKD | 10.18 | 10.2 | 9.78 | 9.96 | 9.96 | -0.52 (-4.96%) | 26,382,211 |
| 27 Feb 2020 | HKD | 10.54 | 10.6 | 10.32 | 10.48 | 10.48 | -0.22 (-2.06%) | 13,691,826 |
| 26 Feb 2020 | HKD | 10.66 | 10.84 | 10.48 | 10.7 | 10.7 | -0.16 (-1.47%) | 13,992,309 |
| 25 Feb 2020 | HKD | 10.74 | 10.94 | 10.58 | 10.86 | 10.86 | -0.08 (-0.73%) | 28,168,074 |
| 24 Feb 2020 | HKD | 10.42 | 10.96 | 10.42 | 10.94 | 10.94 | +0.24 (+2.24%) | 27,160,986 |
| 21 Feb 2020 | HKD | 10.24 | 10.78 | 10 | 10.7 | 10.7 | +0.48 (+4.70%) | 27,579,110 |
| 20 Feb 2020 | HKD | 10.24 | 10.48 | 10.12 | 10.22 | 10.22 | -0.02 (-0.20%) | 13,946,369 |
| 19 Feb 2020 | HKD | 10 | 10.26 | 9.96 | 10.24 | 10.24 | +0.12 (+1.19%) | 8,831,702 |
| 18 Feb 2020 | HKD | 10.12 | 10.18 | 10.06 | 10.12 | 10.12 | +0.02 (+0.20%) | 6,763,520 |
| 17 Feb 2020 | HKD | 10.1 | 10.18 | 10 | 10.1 | 10.1 | +0.02 (+0.20%) | 8,905,510 |
| 14 Feb 2020 | HKD | 9.9 | 10.14 | 9.9 | 10.08 | 10.08 | +0.15 (+1.51%) | 11,867,059 |
| 13 Feb 2020 | HKD | 10 | 10.06 | 9.81 | 9.93 | 9.93 | -0.15 (-1.49%) | 14,534,514 |
| 12 Feb 2020 | HKD | 10.3 | 10.4 | 9.99 | 10.08 | 10.08 | -0.06 (-0.59%) | 9,793,663 |
| 11 Feb 2020 | HKD | 10.2 | 10.3 | 9.95 | 10.14 | 10.14 | -0.02 (-0.20%) | 15,132,050 |
| 10 Feb 2020 | HKD | 10 | 10.44 | 9.84 | 10.16 | 10.16 | +0.16 (+1.60%) | 18,792,000 |
