| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2020 | HKD | 1,049 | 1,062 | 1,044 | 1,055 | 1,055 | +3 (+0.29%) | 37,400 |
| 12 Feb 2020 | HKD | 1,041 | 1,057 | 1,041 | 1,052 | 1,052 | +3 (+0.29%) | 35,800 |
| 11 Feb 2020 | HKD | 1,049 | 1,049 | 1,049 | 1,049 | 1,049 | 0.0 (0.0%) | 0 |
| 10 Feb 2020 | HKD | 1,050 | 1,057 | 1,045 | 1,049 | 1,049 | -12 (-1.13%) | 36,400 |
| 7 Feb 2020 | HKD | 1,085 | 1,085 | 1,061 | 1,061 | 1,061 | -17 (-1.58%) | 28,900 |
| 6 Feb 2020 | HKD | 1,085 | 1,092 | 1,074 | 1,078 | 1,078 | +12 (+1.13%) | 83,200 |
| 5 Feb 2020 | HKD | 1,065 | 1,075 | 1,058 | 1,066 | 1,066 | +5 (+0.47%) | 38,900 |
| 4 Feb 2020 | HKD | 1,035 | 1,066 | 1,035 | 1,061 | 1,061 | +14 (+1.34%) | 42,100 |
| 3 Feb 2020 | HKD | 1,019 | 1,053 | 1,019 | 1,047 | 1,047 | -2 (-0.19%) | 50,800 |
| 31 Jan 2020 | HKD | 1,032 | 1,056 | 1,032 | 1,049 | 1,049 | +16 (+1.55%) | 36,300 |
| 30 Jan 2020 | HKD | 1,049 | 1,049 | 1,027 | 1,033 | 1,033 | -25 (-2.36%) | 50,800 |
| 29 Jan 2020 | HKD | 1,028 | 1,061 | 1,028 | 1,058 | 1,058 | +24 (+2.32%) | 54,200 |
| 28 Jan 2020 | HKD | 1,010 | 1,048 | 1,010 | 1,034 | 1,034 | +10 (+0.98%) | 88,300 |
| 27 Jan 2020 | HKD | 1,001 | 1,030 | 1,001 | 1,024 | 1,024 | -7 (-0.68%) | 121,700 |
| 24 Jan 2020 | HKD | 1,034 | 1,040 | 1,026 | 1,031 | 1,031 | -4 (-0.39%) | 72,700 |
| 23 Jan 2020 | HKD | 1,052 | 1,052 | 1,031 | 1,035 | 1,035 | -34 (-3.18%) | 106,500 |
| 22 Jan 2020 | HKD | 1,110 | 1,111 | 1,064 | 1,069 | 1,069 | -30 (-2.73%) | 164,600 |
| 21 Jan 2020 | HKD | 1,080 | 1,099 | 1,068 | 1,099 | 1,099 | +37 (+3.48%) | 127,500 |
| 20 Jan 2020 | HKD | 1,062 | 1,066 | 1,053 | 1,062 | 1,062 | -2 (-0.19%) | 23,000 |
| 17 Jan 2020 | HKD | 1,055 | 1,065 | 1,053 | 1,064 | 1,064 | +11 (+1.04%) | 53,200 |
| 16 Jan 2020 | HKD | 1,083 | 1,088 | 1,046 | 1,053 | 1,053 | -27 (-2.50%) | 63,700 |
| 15 Jan 2020 | HKD | 1,057 | 1,082 | 1,055 | 1,080 | 1,080 | +23 (+2.18%) | 135,900 |
| 14 Jan 2020 | HKD | 1,058 | 1,060 | 1,037 | 1,057 | 1,057 | +13 (+1.25%) | 135,800 |
| 13 Jan 2020 | HKD | 1,044 | 1,044 | 1,044 | 1,044 | 1,044 | 0.0 (0.0%) | 0 |
| 10 Jan 2020 | HKD | 1,059 | 1,060 | 1,041 | 1,044 | 1,044 | -17 (-1.60%) | 43,800 |
| 9 Jan 2020 | HKD | 1,033 | 1,061 | 1,029 | 1,061 | 1,061 | +40 (+3.92%) | 97,300 |
| 8 Jan 2020 | HKD | 1,008 | 1,025 | 998 | 1,021 | 1,021 | -10 (-0.97%) | 78,900 |
| 7 Jan 2020 | HKD | 1,018 | 1,039 | 1,017 | 1,031 | 1,031 | +18 (+1.78%) | 70,500 |
| 6 Jan 2020 | HKD | 1,010 | 1,024 | 998 | 1,013 | 1,013 | -32 (-3.06%) | 133,900 |
| 3 Jan 2020 | HKD | 1,045 | 1,045 | 1,045 | 1,045 | 1,045 | 0.0 (0.0%) | 0 |
