| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | HKD | 17.8 | 18.02 | 17.6 | 17.64 | 17.64 | -0.24 (-1.34%) | 3,401,946 |
| 6 Feb 2020 | HKD | 17.76 | 18.1 | 17.5 | 17.88 | 17.88 | +0.2 (+1.13%) | 8,769,667 |
| 5 Feb 2020 | HKD | 17.46 | 18.04 | 17.46 | 17.68 | 17.68 | +0.3 (+1.73%) | 4,479,980 |
| 4 Feb 2020 | HKD | 17.2 | 17.68 | 17.2 | 17.38 | 17.38 | +0.32 (+1.88%) | 1,853,322 |
| 3 Feb 2020 | HKD | 16.76 | 17.36 | 16.7 | 17.06 | 17.06 | +0.12 (+0.71%) | 4,065,231 |
| 31 Jan 2020 | HKD | 16.7 | 17.5 | 16.7 | 16.94 | 16.94 | +0.4 (+2.42%) | 4,244,700 |
| 30 Jan 2020 | HKD | 17.14 | 17.28 | 16.46 | 16.54 | 16.54 | -0.7 (-4.06%) | 4,265,100 |
| 29 Jan 2020 | HKD | 16.82 | 17.42 | 16.8 | 17.24 | 17.24 | -0.82 (-4.54%) | 11,414,110 |
| 24 Jan 2020 | HKD | 17.72 | 18.16 | 17.72 | 18.06 | 18.06 | +0.36 (+2.03%) | 1,309,389 |
| 23 Jan 2020 | HKD | 17.9 | 17.9 | 17.42 | 17.7 | 17.7 | -0.46 (-2.53%) | 5,719,263 |
| 22 Jan 2020 | HKD | 18.3 | 18.4 | 17.9 | 18.16 | 18.16 | -0.12 (-0.66%) | 3,687,100 |
| 21 Jan 2020 | HKD | 19.42 | 19.48 | 18.18 | 18.28 | 18.28 | -1.54 (-7.77%) | 8,238,241 |
| 20 Jan 2020 | HKD | 20.1 | 20.5 | 19.58 | 19.82 | 19.82 | -0.28 (-1.39%) | 3,101,298 |
| 17 Jan 2020 | HKD | 19 | 20.45 | 18.82 | 20.1 | 20.1 | +1.44 (+7.72%) | 7,281,591 |
| 16 Jan 2020 | HKD | 17.74 | 18.68 | 17.74 | 18.66 | 18.66 | +0.84 (+4.71%) | 4,502,455 |
| 15 Jan 2020 | HKD | 18.34 | 18.34 | 17.78 | 17.82 | 17.82 | -0.5 (-2.73%) | 4,978,701 |
| 14 Jan 2020 | HKD | 18.64 | 18.78 | 18.18 | 18.32 | 18.32 | -0.4 (-2.14%) | 4,323,756 |
| 13 Jan 2020 | HKD | 18.38 | 18.78 | 18.36 | 18.72 | 18.72 | 0.0 (0.0%) | 4,349,000 |
| 10 Jan 2020 | HKD | 18.76 | 18.9 | 18.58 | 18.72 | 18.72 | -0.04 (-0.21%) | 1,770,433 |
| 9 Jan 2020 | HKD | 18.7 | 19.04 | 18.64 | 18.76 | 18.76 | +0.16 (+0.86%) | 2,069,329 |
| 8 Jan 2020 | HKD | 18.54 | 18.74 | 18.22 | 18.6 | 18.6 | -0.1 (-0.53%) | 2,977,568 |
| 7 Jan 2020 | HKD | 18.84 | 18.9 | 18.54 | 18.7 | 18.7 | -0.04 (-0.21%) | 1,657,788 |
| 6 Jan 2020 | HKD | 18.94 | 19.08 | 18.48 | 18.74 | 18.74 | -0.16 (-0.85%) | 1,437,432 |
| 3 Jan 2020 | HKD | 19.26 | 19.48 | 18.86 | 18.9 | 18.9 | -0.18 (-0.94%) | 2,042,000 |
| 2 Jan 2020 | HKD | 19 | 19.28 | 18.9 | 19.08 | 19.08 | +0.06 (+0.32%) | 916,515 |
| 31 Dec 2019 | HKD | 18.64 | 19.16 | 18.64 | 19.02 | 19.02 | +0.3 (+1.60%) | 871,000 |
| 30 Dec 2019 | HKD | 18.88 | 19.42 | 18.72 | 18.72 | 18.72 | -0.22 (-1.16%) | 2,007,079 |
| 27 Dec 2019 | HKD | 18.9 | 19.04 | 18.62 | 18.94 | 18.94 | +0.02 (+0.11%) | 1,684,780 |
| 25 Dec 2019 | HKD | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 18.68 | 19 | 18.5 | 18.92 | 18.92 | +0.1 (+0.53%) | 675,000 |
