| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | HKD | 10.16 | 10.24 | 9.89 | 10 | 10 | -0.2 (-1.96%) | 13,798,444 |
| 6 Feb 2020 | HKD | 10.08 | 10.24 | 9.98 | 10.2 | 10.2 | 0.0 (0.0%) | 12,004,365 |
| 5 Feb 2020 | HKD | 9.71 | 10.2 | 9.68 | 10.2 | 10.2 | +0.44 (+4.51%) | 24,907,457 |
| 4 Feb 2020 | HKD | 9.57 | 9.83 | 9.51 | 9.76 | 9.76 | +0.25 (+2.63%) | 19,884,510 |
| 3 Feb 2020 | HKD | 9.16 | 9.6 | 9.08 | 9.51 | 9.51 | +0.24 (+2.59%) | 18,676,612 |
| 31 Jan 2020 | HKD | 9 | 9.29 | 8.96 | 9.27 | 9.27 | +0.22 (+2.43%) | 10,851,729 |
| 30 Jan 2020 | HKD | 9.18 | 9.39 | 8.93 | 9.05 | 9.05 | -0.12 (-1.31%) | 6,029,540 |
| 29 Jan 2020 | HKD | 9.04 | 9.47 | 9.04 | 9.17 | 9.17 | -0.29 (-3.07%) | 15,265,025 |
| 24 Jan 2020 | HKD | 9.3 | 9.48 | 9.29 | 9.46 | 9.46 | +0.14 (+1.50%) | 5,947,529 |
| 23 Jan 2020 | HKD | 9.36 | 9.54 | 9.21 | 9.32 | 9.32 | -0.14 (-1.48%) | 13,296,843 |
| 22 Jan 2020 | HKD | 9.15 | 9.54 | 9 | 9.46 | 9.46 | +0.46 (+5.11%) | 15,981,610 |
| 21 Jan 2020 | HKD | 9.64 | 9.64 | 8.93 | 9 | 9 | -0.75 (-7.69%) | 27,919,215 |
| 20 Jan 2020 | HKD | 10.4 | 10.4 | 9.72 | 9.75 | 9.75 | -0.65 (-6.25%) | 13,149,460 |
| 17 Jan 2020 | HKD | 10.1 | 10.4 | 10.08 | 10.4 | 10.4 | +0.34 (+3.38%) | 12,379,719 |
| 16 Jan 2020 | HKD | 9.88 | 10.06 | 9.82 | 10.06 | 10.06 | +0.08 (+0.80%) | 9,770,291 |
| 15 Jan 2020 | HKD | 9.95 | 10.2 | 9.87 | 9.98 | 9.98 | +0.05 (+0.50%) | 17,835,426 |
| 14 Jan 2020 | HKD | 9.89 | 9.94 | 9.73 | 9.93 | 9.93 | 0.0 (0.0%) | 6,565,932 |
| 13 Jan 2020 | HKD | 9.56 | 9.99 | 9.48 | 9.93 | 9.93 | +0.33 (+3.44%) | 16,943,651 |
| 10 Jan 2020 | HKD | 9.62 | 9.62 | 9.46 | 9.6 | 9.6 | -0.09 (-0.93%) | 4,739,380 |
| 9 Jan 2020 | HKD | 9.63 | 9.74 | 9.3 | 9.69 | 9.69 | +0.09 (+0.94%) | 6,588,180 |
| 8 Jan 2020 | HKD | 9.46 | 9.67 | 9.4 | 9.6 | 9.6 | +0.08 (+0.84%) | 6,435,007 |
| 7 Jan 2020 | HKD | 9.37 | 9.55 | 9.33 | 9.52 | 9.52 | +0.15 (+1.60%) | 5,033,670 |
| 6 Jan 2020 | HKD | 9.46 | 9.48 | 9.28 | 9.37 | 9.37 | -0.06 (-0.64%) | 3,093,446 |
| 3 Jan 2020 | HKD | 9.45 | 9.49 | 9.37 | 9.43 | 9.43 | +0.03 (+0.32%) | 5,912,250 |
| 2 Jan 2020 | HKD | 9.45 | 9.5 | 9.38 | 9.4 | 9.4 | -0.05 (-0.53%) | 3,600,824 |
| 31 Dec 2019 | HKD | 9.4 | 9.47 | 9.27 | 9.45 | 9.45 | 0.0 (0.0%) | 3,964,278 |
| 30 Dec 2019 | HKD | 9.59 | 9.6 | 9.42 | 9.45 | 9.45 | -0.14 (-1.46%) | 4,580,332 |
| 27 Dec 2019 | HKD | 9.45 | 9.6 | 9.31 | 9.59 | 9.59 | +0.14 (+1.48%) | 9,643,500 |
| 25 Dec 2019 | HKD | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 9.43 | 9.51 | 9.27 | 9.45 | 9.45 | +0.02 (+0.21%) | 5,024,447 |
