| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | HKD | 27 | 27.7 | 26.7 | 27.7 | 27.7 | +0.7 (+2.59%) | 97,000 |
| 5 Feb 2020 | HKD | 27.1 | 27.7 | 27 | 27 | 27 | -0.05 (-0.18%) | 35,900 |
| 4 Feb 2020 | HKD | 26.95 | 27.5 | 26.65 | 27.05 | 27.05 | +0.1 (+0.37%) | 73,800 |
| 3 Feb 2020 | HKD | 26.15 | 27.3 | 26.15 | 26.95 | 26.95 | +0.2 (+0.75%) | 43,000 |
| 31 Jan 2020 | HKD | 26.75 | 27.2 | 26.5 | 26.75 | 26.75 | +0.45 (+1.71%) | 47,100 |
| 30 Jan 2020 | HKD | 27.7 | 27.7 | 26 | 26.3 | 26.3 | -1.4 (-5.05%) | 66,200 |
| 29 Jan 2020 | HKD | 27.8 | 27.8 | 26.8 | 27.7 | 27.7 | -0.35 (-1.25%) | 122,800 |
| 24 Jan 2020 | HKD | 28.55 | 28.55 | 27.4 | 28.05 | 28.05 | -0.5 (-1.75%) | 40,900 |
| 23 Jan 2020 | HKD | 29.9 | 29.9 | 28.1 | 28.55 | 28.55 | -1.35 (-4.52%) | 34,500 |
| 22 Jan 2020 | HKD | 29.5 | 30.3 | 29.5 | 29.9 | 29.9 | +1 (+3.46%) | 36,200 |
| 21 Jan 2020 | HKD | 31 | 31 | 28.65 | 28.9 | 28.9 | -2.5 (-7.96%) | 138,500 |
| 20 Jan 2020 | HKD | 30.6 | 31.85 | 30.6 | 31.4 | 31.4 | +1 (+3.29%) | 206,200 |
| 17 Jan 2020 | HKD | 28.5 | 30.5 | 28.4 | 30.4 | 30.4 | +1.75 (+6.11%) | 163,700 |
| 16 Jan 2020 | HKD | 27.5 | 28.65 | 27.5 | 28.65 | 28.65 | +1.15 (+4.18%) | 111,100 |
| 15 Jan 2020 | HKD | 27.6 | 28.05 | 27.3 | 27.5 | 27.5 | -0.25 (-0.90%) | 55,600 |
| 14 Jan 2020 | HKD | 27 | 28.5 | 27 | 27.75 | 27.75 | +0.9 (+3.35%) | 219,700 |
| 13 Jan 2020 | HKD | 26.8 | 27.3 | 26.8 | 26.85 | 26.85 | +0.05 (+0.19%) | 164,100 |
| 10 Jan 2020 | HKD | 27.4 | 27.4 | 26.65 | 26.8 | 26.8 | -0.6 (-2.19%) | 94,300 |
| 9 Jan 2020 | HKD | 28.15 | 28.15 | 27.2 | 27.4 | 27.4 | -0.45 (-1.62%) | 159,400 |
| 8 Jan 2020 | HKD | 27 | 28.55 | 27 | 27.85 | 27.85 | -0.55 (-1.94%) | 58,400 |
| 7 Jan 2020 | HKD | 29.15 | 29.15 | 27.6 | 28.4 | 28.4 | -0.75 (-2.57%) | 226,100 |
| 6 Jan 2020 | HKD | 29.9 | 30.1 | 29 | 29.15 | 29.15 | -1 (-3.32%) | 155,900 |
| 3 Jan 2020 | HKD | 30 | 30.55 | 30 | 30.15 | 30.15 | +0.15 (+0.50%) | 61,000 |
| 2 Jan 2020 | HKD | 30 | 30.65 | 30 | 30 | 30 | 0.0 (0.0%) | 57,700 |
| 31 Dec 2019 | HKD | 29.8 | 30.9 | 29.7 | 30 | 30 | 0.0 (0.0%) | 79,700 |
| 30 Dec 2019 | HKD | 29.8 | 31.35 | 29.8 | 30 | 30 | -0.35 (-1.15%) | 104,400 |
| 27 Dec 2019 | HKD | 31 | 31 | 30 | 30.35 | 30.35 | -0.75 (-2.41%) | 185,000 |
| 25 Dec 2019 | HKD | 31.1 | 31.1 | 31.1 | 31.1 | 31.1 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 31.5 | 31.5 | 31.05 | 31.1 | 31.1 | -0.4 (-1.27%) | 45,800 |
| 23 Dec 2019 | HKD | 31.6 | 32.1 | 31.5 | 31.5 | 31.5 | +0.1 (+0.32%) | 21,500 |
