| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 21.7 | 22.4 | 20.65 | 21.5 | 21.5 | +0.35 (+1.65%) | 44,845,008 |
| 19 Mar 2020 | HKD | 20.3 | 22.45 | 18.46 | 21.15 | 21.15 | +1 (+4.96%) | 79,175,188 |
| 18 Mar 2020 | HKD | 22.5 | 23.2 | 19.9 | 20.15 | 20.15 | -2.3 (-10.24%) | 54,228,047 |
| 17 Mar 2020 | HKD | 24 | 25.35 | 21.35 | 22.45 | 22.45 | -1.35 (-5.67%) | 76,362,656 |
| 16 Mar 2020 | HKD | 29 | 29.3 | 23.5 | 23.8 | 23.8 | -7.2 (-23.23%) | 133,038,891 |
| 13 Mar 2020 | HKD | 28 | 31.2 | 27.8 | 31 | 31 | +0.9 (+2.99%) | 32,115,119 |
| 12 Mar 2020 | HKD | 30.6 | 31.25 | 29.85 | 30.1 | 30.1 | -1.2 (-3.83%) | 21,426,760 |
| 11 Mar 2020 | HKD | 32 | 33 | 30.6 | 31.3 | 31.3 | -0.15 (-0.48%) | 24,122,750 |
| 10 Mar 2020 | HKD | 31.3 | 32.5 | 29.3 | 31.45 | 31.45 | +0.55 (+1.78%) | 33,858,102 |
| 9 Mar 2020 | HKD | 30.6 | 32.8 | 30.6 | 30.9 | 30.9 | -1.5 (-4.63%) | 26,109,010 |
| 6 Mar 2020 | HKD | 32.15 | 32.45 | 31.7 | 32.4 | 32.4 | -0.15 (-0.46%) | 11,499,680 |
| 5 Mar 2020 | HKD | 34.3 | 34.8 | 31.9 | 32.55 | 32.55 | -0.5 (-1.51%) | 33,493,539 |
| 4 Mar 2020 | HKD | 33.45 | 34 | 31.9 | 33.05 | 33.05 | -0.35 (-1.05%) | 20,923,801 |
| 3 Mar 2020 | HKD | 36.4 | 36.65 | 32.8 | 33.4 | 33.4 | -1.4 (-4.02%) | 28,325,000 |
| 2 Mar 2020 | HKD | 32.8 | 35.5 | 32.65 | 34.8 | 34.8 | +2.55 (+7.91%) | 27,891,381 |
| 28 Feb 2020 | HKD | 32.3 | 33.25 | 31.3 | 32.25 | 32.25 | -1.55 (-4.59%) | 24,103,141 |
| 27 Feb 2020 | HKD | 33.1 | 34.5 | 33 | 33.8 | 33.8 | +0.25 (+0.75%) | 14,636,800 |
| 26 Feb 2020 | HKD | 34.35 | 35.1 | 33.2 | 33.55 | 33.55 | -1.65 (-4.69%) | 20,037,920 |
| 25 Feb 2020 | HKD | 34.3 | 36.7 | 32.75 | 35.2 | 35.2 | +0.25 (+0.72%) | 52,491,832 |
| 24 Feb 2020 | HKD | 32.75 | 35.6 | 32.55 | 34.95 | 34.95 | +2.95 (+9.22%) | 38,431,609 |
| 21 Feb 2020 | HKD | 31.95 | 33 | 31.9 | 32 | 32 | -0.25 (-0.78%) | 15,236,030 |
| 20 Feb 2020 | HKD | 31.3 | 32.45 | 31 | 32.25 | 32.25 | +0.95 (+3.04%) | 11,682,060 |
| 19 Feb 2020 | HKD | 32.35 | 33.45 | 31 | 31.3 | 31.3 | -1.15 (-3.54%) | 20,647,080 |
| 18 Feb 2020 | HKD | 31.1 | 32.9 | 30.05 | 32.45 | 32.45 | +1 (+3.18%) | 27,601,750 |
| 17 Feb 2020 | HKD | 28.85 | 31.55 | 28.55 | 31.45 | 31.45 | +2.8 (+9.77%) | 27,668,980 |
| 14 Feb 2020 | HKD | 28.8 | 29.1 | 28.2 | 28.65 | 28.65 | -0.1 (-0.35%) | 5,635,934 |
| 13 Feb 2020 | HKD | 28.2 | 29.1 | 28.15 | 28.75 | 28.75 | +0.65 (+2.31%) | 12,221,320 |
| 12 Feb 2020 | HKD | 28.45 | 28.55 | 28 | 28.1 | 28.1 | 0.0 (0.0%) | 8,799,362 |
| 11 Feb 2020 | HKD | 28.7 | 29.05 | 28 | 28.1 | 28.1 | -0.45 (-1.58%) | 6,617,297 |
| 10 Feb 2020 | HKD | 27.8 | 29.2 | 27 | 28.55 | 28.55 | +0.65 (+2.33%) | 12,507,570 |
