| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2020 | HKD | 38.6 | 39.05 | 37.8 | 37.85 | 37.85 | -0.85 (-2.20%) | 2,410,720 |
| 20 Feb 2020 | HKD | 39.5 | 39.6 | 38.25 | 38.7 | 38.7 | -0.55 (-1.40%) | 2,242,604 |
| 19 Feb 2020 | HKD | 38.15 | 39.75 | 38.1 | 39.25 | 39.25 | +0.9 (+2.35%) | 4,395,583 |
| 18 Feb 2020 | HKD | 38.5 | 38.8 | 37.4 | 38.35 | 38.35 | -0.25 (-0.65%) | 2,880,260 |
| 17 Feb 2020 | HKD | 35.65 | 38.75 | 35.65 | 38.6 | 38.6 | +2.95 (+8.27%) | 6,388,675 |
| 14 Feb 2020 | HKD | 35.6 | 36.1 | 35.1 | 35.65 | 35.65 | -0.15 (-0.42%) | 1,472,026 |
| 13 Feb 2020 | HKD | 36.35 | 36.6 | 35.4 | 35.8 | 35.8 | -0.55 (-1.51%) | 2,240,716 |
| 12 Feb 2020 | HKD | 35 | 36.9 | 34.65 | 36.35 | 36.35 | +1.1 (+3.12%) | 3,537,658 |
| 11 Feb 2020 | HKD | 35.25 | 35.85 | 34.8 | 35.25 | 35.25 | +0.1 (+0.28%) | 2,194,186 |
| 10 Feb 2020 | HKD | 34.5 | 35.25 | 34.35 | 35.15 | 35.15 | -0.15 (-0.42%) | 2,030,807 |
| 7 Feb 2020 | HKD | 35.35 | 35.95 | 34.35 | 35.3 | 35.3 | -0.45 (-1.26%) | 3,324,336 |
| 6 Feb 2020 | HKD | 35.15 | 36 | 35 | 35.75 | 35.75 | +0.85 (+2.44%) | 2,854,347 |
| 5 Feb 2020 | HKD | 35.7 | 35.8 | 34.3 | 34.9 | 34.9 | +0.05 (+0.14%) | 4,145,778 |
| 4 Feb 2020 | HKD | 32.7 | 35.2 | 32.7 | 34.85 | 34.85 | +2.15 (+6.57%) | 5,123,181 |
| 3 Feb 2020 | HKD | 31.55 | 33.15 | 30.75 | 32.7 | 32.7 | +0.15 (+0.46%) | 5,308,605 |
| 31 Jan 2020 | HKD | 32.2 | 33.1 | 32 | 32.55 | 32.55 | +0.55 (+1.72%) | 2,146,301 |
| 30 Jan 2020 | HKD | 33 | 33.7 | 31.7 | 32 | 32 | -1.05 (-3.18%) | 3,336,585 |
| 29 Jan 2020 | HKD | 32.45 | 33.8 | 32.1 | 33.05 | 33.05 | -1.15 (-3.36%) | 3,064,400 |
| 24 Jan 2020 | HKD | 34.05 | 34.65 | 33.55 | 34.2 | 34.2 | +0.1 (+0.29%) | 1,230,887 |
| 23 Jan 2020 | HKD | 35.1 | 35.45 | 33.55 | 34.1 | 34.1 | -1.2 (-3.40%) | 3,824,452 |
| 22 Jan 2020 | HKD | 36.1 | 36.1 | 34.8 | 35.3 | 35.3 | -0.4 (-1.12%) | 5,425,440 |
| 21 Jan 2020 | HKD | 36.75 | 36.9 | 35.4 | 35.7 | 35.7 | -1.05 (-2.86%) | 5,050,847 |
| 20 Jan 2020 | HKD | 36.5 | 38 | 36.5 | 36.75 | 36.75 | -0.15 (-0.41%) | 4,860,310 |
| 17 Jan 2020 | HKD | 38.2 | 38.3 | 36.6 | 36.9 | 36.9 | -1.05 (-2.77%) | 5,956,983 |
| 16 Jan 2020 | HKD | 38.05 | 38.35 | 37.4 | 37.95 | 37.95 | -0.05 (-0.13%) | 5,448,871 |
| 15 Jan 2020 | HKD | 37.7 | 38.6 | 37.35 | 38 | 38 | +0.4 (+1.06%) | 9,545,653 |
| 14 Jan 2020 | HKD | 39.15 | 39.5 | 36.8 | 37.6 | 37.6 | -3.7 (-8.96%) | 63,141,539 |
| 13 Jan 2020 | HKD | 41 | 41.65 | 40.4 | 41.3 | 41.3 | +0.45 (+1.10%) | 3,641,297 |
| 10 Jan 2020 | HKD | 40.35 | 42 | 39.9 | 40.85 | 40.85 | +0.85 (+2.13%) | 6,412,444 |
| 9 Jan 2020 | HKD | 37.6 | 40.2 | 37.35 | 40 | 40 | +2.9 (+7.82%) | 8,490,231 |
