| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2020 | HKD | 22.08 | 25.12 | 21.58 | 24.17 | 24.17 | +0.81 (+3.47%) | 58,667,545 |
| 12 Mar 2020 | HKD | 23.34 | 23.95 | 23.02 | 23.36 | 23.36 | -0.3 (-1.27%) | 30,831,930 |
| 11 Mar 2020 | HKD | 24.58 | 24.81 | 23.62 | 23.66 | 23.66 | -0.83 (-3.39%) | 38,335,536 |
| 10 Mar 2020 | HKD | 23.17 | 24.66 | 23.06 | 24.49 | 24.49 | +1.32 (+5.70%) | 49,116,932 |
| 9 Mar 2020 | HKD | 24.57 | 24.82 | 23.1 | 23.17 | 23.17 | -2.35 (-9.21%) | 56,693,571 |
| 6 Mar 2020 | HKD | 25.22 | 26.19 | 25.21 | 25.52 | 25.52 | -0.43 (-1.66%) | 24,299,365 |
| 5 Mar 2020 | HKD | 26.67 | 26.77 | 25.26 | 25.95 | 25.95 | -0.28 (-1.07%) | 38,841,931 |
| 4 Mar 2020 | HKD | 26.38 | 26.84 | 25.68 | 26.23 | 26.23 | -0.72 (-2.67%) | 40,015,650 |
| 3 Mar 2020 | HKD | 27.54 | 28.16 | 26.57 | 26.95 | 26.95 | +0.3 (+1.13%) | 58,414,490 |
| 2 Mar 2020 | HKD | 26.5 | 26.96 | 25 | 26.65 | 26.65 | +0.38 (+1.45%) | 65,958,781 |
| 28 Feb 2020 | HKD | 26.8 | 27.5 | 26.27 | 26.27 | 26.27 | -2.92 (-10.00%) | 68,583,863 |
| 27 Feb 2020 | HKD | 31 | 31.5 | 28.03 | 29.19 | 29.19 | -1.95 (-6.26%) | 84,628,889 |
| 26 Feb 2020 | HKD | 30.8 | 32.8 | 30.51 | 31.14 | 31.14 | -0.09 (-0.29%) | 113,740,793 |
| 25 Feb 2020 | HKD | 27.66 | 31.23 | 27.5 | 31.23 | 31.23 | +2.84 (+10.00%) | 117,460,234 |
| 24 Feb 2020 | HKD | 27.77 | 29.56 | 27.74 | 28.39 | 28.39 | +0.31 (+1.10%) | 72,643,388 |
| 21 Feb 2020 | HKD | 27.8 | 28.74 | 27.53 | 28.08 | 28.08 | +0.28 (+1.01%) | 58,751,647 |
| 20 Feb 2020 | HKD | 28.2 | 28.2 | 27 | 27.8 | 27.8 | -0.01 (-0.04%) | 57,799,111 |
| 19 Feb 2020 | HKD | 29.78 | 29.98 | 27.8 | 27.81 | 27.81 | -0.94 (-3.27%) | 65,209,939 |
| 18 Feb 2020 | HKD | 28.68 | 29.43 | 28.11 | 28.75 | 28.75 | -0.05 (-0.17%) | 60,604,095 |
| 17 Feb 2020 | HKD | 28.28 | 29.1 | 28.28 | 28.8 | 28.8 | +0.3 (+1.05%) | 56,874,154 |
| 14 Feb 2020 | HKD | 29.5 | 29.82 | 27.99 | 28.5 | 28.5 | -0.33 (-1.14%) | 59,424,998 |
| 13 Feb 2020 | HKD | 27.48 | 30.15 | 27.28 | 28.83 | 28.83 | +0.86 (+3.07%) | 86,828,018 |
| 12 Feb 2020 | HKD | 27.25 | 28.57 | 27.05 | 27.97 | 27.97 | +0.26 (+0.94%) | 65,309,511 |
| 11 Feb 2020 | HKD | 29.4 | 29.4 | 26.82 | 27.71 | 27.71 | -1.9 (-6.42%) | 92,328,717 |
| 10 Feb 2020 | HKD | 26.64 | 29.61 | 26.57 | 29.61 | 29.61 | +2.69 (+9.99%) | 117,494,851 |
| 7 Feb 2020 | HKD | 27.5 | 27.99 | 25.86 | 26.92 | 26.92 | +0.9 (+3.46%) | 119,920,373 |
| 6 Feb 2020 | HKD | 23.4 | 26.02 | 23.18 | 26.02 | 26.02 | +2.37 (+10.02%) | 118,773,973 |
| 5 Feb 2020 | HKD | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | +2.15 (+10%) | 15,634,052 |
| 4 Feb 2020 | HKD | 20.4 | 21.52 | 20.18 | 21.5 | 21.5 | +1.94 (+9.92%) | 50,662,935 |
| 3 Feb 2020 | HKD | 19.56 | 20.51 | 19.56 | 19.56 | 19.56 | -2.17 (-9.99%) | 41,611,294 |
