| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2020 | HKD | 52.75 | 54.9 | 52.55 | 54 | 54 | +2.45 (+4.75%) | 827,800 |
| 14 Feb 2020 | HKD | 50.5 | 54.65 | 50.5 | 51.55 | 51.55 | +1.05 (+2.08%) | 596,500 |
| 13 Feb 2020 | HKD | 51.6 | 53.65 | 49.45 | 50.5 | 50.5 | -0.6 (-1.17%) | 326,147 |
| 12 Feb 2020 | HKD | 47.9 | 52.35 | 47.9 | 51.1 | 51.1 | +3.5 (+7.35%) | 605,000 |
| 11 Feb 2020 | HKD | 46.8 | 48.6 | 46.8 | 47.6 | 47.6 | +1.6 (+3.48%) | 327,952 |
| 10 Feb 2020 | HKD | 42.25 | 47.2 | 42.25 | 46 | 46 | +3.05 (+7.10%) | 432,100 |
| 7 Feb 2020 | HKD | 43 | 43.75 | 41 | 42.95 | 42.95 | 0.0 (0.0%) | 273,700 |
| 6 Feb 2020 | HKD | 43.05 | 43.65 | 42.55 | 42.95 | 42.95 | +0.55 (+1.30%) | 190,400 |
| 5 Feb 2020 | HKD | 41.5 | 44.1 | 41.5 | 42.4 | 42.4 | +1.4 (+3.41%) | 269,800 |
| 4 Feb 2020 | HKD | 39.3 | 42 | 38.95 | 41 | 41 | +2.25 (+5.81%) | 257,400 |
| 3 Feb 2020 | HKD | 38.05 | 39.7 | 35.6 | 38.75 | 38.75 | -0.55 (-1.40%) | 285,700 |
| 31 Jan 2020 | HKD | 38.3 | 40.7 | 37.4 | 39.3 | 39.3 | +1 (+2.61%) | 207,000 |
| 30 Jan 2020 | HKD | 41.4 | 42.3 | 37.9 | 38.3 | 38.3 | -3.7 (-8.81%) | 1,216,600 |
| 29 Jan 2020 | HKD | 41.55 | 44 | 41.5 | 42 | 42 | -1.5 (-3.45%) | 699,300 |
| 24 Jan 2020 | HKD | 40.8 | 43.6 | 40.25 | 43.5 | 43.5 | +2.7 (+6.62%) | 947,910 |
| 23 Jan 2020 | HKD | 41 | 43.15 | 40.2 | 40.8 | 40.8 | +0.15 (+0.37%) | 1,254,000 |
| 22 Jan 2020 | HKD | 37.75 | 41.05 | 37.3 | 40.65 | 40.65 | +2.9 (+7.68%) | 1,514,900 |
| 21 Jan 2020 | HKD | 38.45 | 38.8 | 37.05 | 37.75 | 37.75 | -0.7 (-1.82%) | 448,500 |
| 20 Jan 2020 | HKD | 38 | 39.05 | 37.5 | 38.45 | 38.45 | +1.45 (+3.92%) | 612,300 |
| 17 Jan 2020 | HKD | 39.1 | 39.1 | 36.85 | 37 | 37 | -1.5 (-3.90%) | 446,500 |
| 16 Jan 2020 | HKD | 36.4 | 38.7 | 36.2 | 38.5 | 38.5 | +1.9 (+5.19%) | 578,000 |
| 15 Jan 2020 | HKD | 36.9 | 37.2 | 35 | 36.6 | 36.6 | -0.3 (-0.81%) | 380,400 |
| 14 Jan 2020 | HKD | 38.55 | 39.2 | 36.75 | 36.9 | 36.9 | -1.7 (-4.40%) | 510,700 |
| 13 Jan 2020 | HKD | 37.9 | 38.8 | 37.75 | 38.6 | 38.6 | +0.9 (+2.39%) | 1,112,600 |
| 10 Jan 2020 | HKD | 36.25 | 38 | 36.25 | 37.7 | 37.7 | +1.2 (+3.29%) | 560,400 |
| 9 Jan 2020 | HKD | 36.5 | 38 | 36.15 | 36.5 | 36.5 | +0.5 (+1.39%) | 553,400 |
| 8 Jan 2020 | HKD | 35.3 | 37.35 | 34.4 | 36 | 36 | +0.05 (+0.14%) | 264,000 |
| 7 Jan 2020 | HKD | 32.5 | 36.8 | 32.5 | 35.95 | 35.95 | +3.65 (+11.30%) | 735,300 |
| 6 Jan 2020 | HKD | 32.1 | 33.4 | 32.1 | 32.3 | 32.3 | +0.4 (+1.25%) | 1,115,100 |
| 3 Jan 2020 | HKD | 31.9 | 32.1 | 31.6 | 31.9 | 31.9 | 0.0 (0.0%) | 156,600 |
