| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | HKD | 27.85 | 28.45 | 27.4 | 27.9 | 27.9 | 0.0 (0.0%) | 7,999,619 |
| 6 Feb 2020 | HKD | 27.2 | 28.35 | 26.7 | 27.9 | 27.9 | +0.95 (+3.53%) | 14,026,630 |
| 5 Feb 2020 | HKD | 27.35 | 27.7 | 26.5 | 26.95 | 26.95 | +0.05 (+0.19%) | 14,996,390 |
| 4 Feb 2020 | HKD | 26.2 | 27.3 | 26 | 26.9 | 26.9 | +1.05 (+4.06%) | 12,971,470 |
| 3 Feb 2020 | HKD | 24.8 | 26.6 | 24.8 | 25.85 | 25.85 | +0.5 (+1.97%) | 16,043,970 |
| 31 Jan 2020 | HKD | 25.85 | 26.1 | 25.05 | 25.35 | 25.35 | 0.0 (0.0%) | 9,181,689 |
| 30 Jan 2020 | HKD | 27.4 | 27.45 | 25.05 | 25.35 | 25.35 | -2.1 (-7.65%) | 14,162,330 |
| 29 Jan 2020 | HKD | 26.8 | 28 | 26.8 | 27.45 | 27.45 | -0.55 (-1.96%) | 13,059,690 |
| 24 Jan 2020 | HKD | 28 | 28.35 | 27.4 | 28 | 28 | -0.25 (-0.88%) | 4,585,960 |
| 23 Jan 2020 | HKD | 28.8 | 29.15 | 27.85 | 28.25 | 28.25 | -0.9 (-3.09%) | 7,452,515 |
| 22 Jan 2020 | HKD | 28.1 | 29.35 | 27.55 | 29.15 | 29.15 | +1.05 (+3.74%) | 11,623,460 |
| 21 Jan 2020 | HKD | 29.55 | 29.7 | 27.9 | 28.1 | 28.1 | -1.6 (-5.39%) | 18,214,471 |
| 20 Jan 2020 | HKD | 29.65 | 29.9 | 29 | 29.7 | 29.7 | +0.35 (+1.19%) | 10,881,680 |
| 17 Jan 2020 | HKD | 27.6 | 29.7 | 27.5 | 29.35 | 29.35 | +2 (+7.31%) | 29,630,561 |
| 16 Jan 2020 | HKD | 27.25 | 28.05 | 27 | 27.35 | 27.35 | +0.3 (+1.11%) | 12,533,000 |
| 15 Jan 2020 | HKD | 26.8 | 27.4 | 26.5 | 27.05 | 27.05 | +0.15 (+0.56%) | 7,824,961 |
| 14 Jan 2020 | HKD | 27.8 | 27.95 | 26.6 | 26.9 | 26.9 | -0.7 (-2.54%) | 11,274,840 |
| 13 Jan 2020 | HKD | 27.35 | 27.75 | 27 | 27.6 | 27.6 | +0.6 (+2.22%) | 11,455,860 |
| 10 Jan 2020 | HKD | 26.65 | 27.3 | 26.5 | 27 | 27 | +0.4 (+1.50%) | 13,120,630 |
| 9 Jan 2020 | HKD | 25.7 | 26.8 | 25.7 | 26.6 | 26.6 | +1.25 (+4.93%) | 14,748,220 |
| 8 Jan 2020 | HKD | 25.15 | 25.9 | 25 | 25.35 | 25.35 | -0.35 (-1.36%) | 9,487,871 |
| 7 Jan 2020 | HKD | 25.8 | 26.2 | 25.5 | 25.7 | 25.7 | -0.2 (-0.77%) | 9,184,863 |
| 6 Jan 2020 | HKD | 25 | 26.35 | 24.6 | 25.9 | 25.9 | +0.6 (+2.37%) | 17,699,600 |
| 3 Jan 2020 | HKD | 24.8 | 26.8 | 24.8 | 25.3 | 25.3 | +0.9 (+3.69%) | 21,786,561 |
| 2 Jan 2020 | HKD | 23.95 | 24.5 | 23.7 | 24.4 | 24.4 | +0.55 (+2.31%) | 12,033,380 |
| 31 Dec 2019 | HKD | 23.25 | 24.2 | 23.2 | 23.85 | 23.85 | +0.6 (+2.58%) | 11,455,170 |
| 30 Dec 2019 | HKD | 23.45 | 23.55 | 23.1 | 23.25 | 23.25 | 0.0 (0.0%) | 6,314,050 |
| 27 Dec 2019 | HKD | 23.05 | 23.55 | 23.05 | 23.25 | 23.25 | +0.3 (+1.31%) | 9,097,500 |
| 25 Dec 2019 | HKD | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 22.7 | 23.1 | 22.6 | 22.95 | 22.95 | +0.25 (+1.10%) | 2,612,304 |
