| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2020 | HKD | 31.35 | 31.55 | 30.75 | 31.05 | 31.05 | -0.45 (-1.43%) | 813,574 |
| 2 Apr 2020 | HKD | 30.15 | 31.55 | 30.15 | 31.5 | 31.5 | +0.6 (+1.94%) | 1,062,907 |
| 1 Apr 2020 | HKD | 30.8 | 31.75 | 30.15 | 30.9 | 30.9 | +0.1 (+0.32%) | 2,317,151 |
| 31 Mar 2020 | HKD | 30.9 | 31.45 | 30.2 | 30.8 | 30.8 | +0.65 (+2.16%) | 2,770,762 |
| 30 Mar 2020 | HKD | 29.85 | 30.65 | 29.65 | 30.15 | 30.15 | -0.05 (-0.17%) | 2,140,358 |
| 27 Mar 2020 | HKD | 32.3 | 32.3 | 29.85 | 30.2 | 30.2 | -1.35 (-4.28%) | 2,939,097 |
| 26 Mar 2020 | HKD | 31.35 | 32.6 | 31.15 | 31.55 | 31.55 | -0.45 (-1.41%) | 2,731,847 |
| 25 Mar 2020 | HKD | 32 | 32.45 | 30.05 | 32 | 32 | +1.3 (+4.23%) | 4,617,134 |
| 24 Mar 2020 | HKD | 31.2 | 31.55 | 30.4 | 30.7 | 30.7 | +0.4 (+1.32%) | 2,954,601 |
| 23 Mar 2020 | HKD | 29.1 | 31.2 | 28.7 | 30.3 | 30.3 | +0.05 (+0.17%) | 5,030,458 |
| 20 Mar 2020 | HKD | 29.8 | 31.25 | 29.4 | 30.25 | 30.25 | +1.25 (+4.31%) | 4,079,290 |
| 19 Mar 2020 | HKD | 29.1 | 30.5 | 28.5 | 29 | 29 | -0.5 (-1.69%) | 12,879,890 |
| 18 Mar 2020 | HKD | 29.05 | 31.9 | 28.4 | 29.5 | 29.5 | +1.75 (+6.31%) | 13,835,000 |
| 17 Mar 2020 | HKD | 26.45 | 28.3 | 25.95 | 27.75 | 27.75 | +1 (+3.74%) | 5,218,996 |
| 16 Mar 2020 | HKD | 27.6 | 28.15 | 26.25 | 26.75 | 26.75 | -1.4 (-4.97%) | 4,358,728 |
| 13 Mar 2020 | HKD | 26.2 | 28.5 | 26.2 | 28.15 | 28.15 | -0.7 (-2.43%) | 6,967,446 |
| 12 Mar 2020 | HKD | 30 | 30.3 | 28.6 | 28.85 | 28.85 | -1.55 (-5.10%) | 4,349,242 |
| 11 Mar 2020 | HKD | 32.25 | 32.25 | 30 | 30.4 | 30.4 | -1.4 (-4.40%) | 5,109,277 |
| 10 Mar 2020 | HKD | 31.3 | 32.5 | 30.75 | 31.8 | 31.8 | +0.3 (+0.95%) | 4,572,579 |
| 9 Mar 2020 | HKD | 33 | 33.45 | 31.25 | 31.5 | 31.5 | -3 (-8.70%) | 4,664,687 |
| 6 Mar 2020 | HKD | 34.4 | 34.8 | 33.85 | 34.5 | 34.5 | -0.45 (-1.29%) | 2,451,101 |
| 5 Mar 2020 | HKD | 34.35 | 34.95 | 33.7 | 34.95 | 34.95 | +1.1 (+3.25%) | 2,947,173 |
| 4 Mar 2020 | HKD | 35.05 | 35.05 | 33.7 | 33.85 | 33.85 | -1.35 (-3.84%) | 3,228,806 |
| 3 Mar 2020 | HKD | 35.7 | 36.3 | 34.95 | 35.2 | 35.2 | +0.05 (+0.14%) | 3,181,786 |
| 2 Mar 2020 | HKD | 35.5 | 36.1 | 34.75 | 35.15 | 35.15 | -0.1 (-0.28%) | 3,539,373 |
| 28 Feb 2020 | HKD | 36.35 | 36.95 | 35.1 | 35.25 | 35.25 | -2.45 (-6.50%) | 3,941,615 |
| 27 Feb 2020 | HKD | 36.55 | 37.75 | 36.3 | 37.7 | 37.7 | +1.45 (+4%) | 3,164,508 |
| 26 Feb 2020 | HKD | 35.8 | 37.25 | 35.4 | 36.25 | 36.25 | -0.05 (-0.14%) | 2,261,389 |
| 25 Feb 2020 | HKD | 36.3 | 36.8 | 35.8 | 36.3 | 36.3 | -0.3 (-0.82%) | 2,891,345 |
| 24 Feb 2020 | HKD | 37.25 | 38.05 | 36.5 | 36.6 | 36.6 | -1.25 (-3.30%) | 2,615,052 |
