| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2020 | HKD | 11.18 | 11.3 | 10.6 | 10.76 | 10.76 | +0.06 (+0.56%) | 7,899,823 |
| 26 Mar 2020 | HKD | 10.38 | 11.1 | 10.24 | 10.7 | 10.7 | +0.32 (+3.08%) | 10,381,600 |
| 25 Mar 2020 | HKD | 10.48 | 10.72 | 10.04 | 10.38 | 10.38 | +0.34 (+3.39%) | 6,541,270 |
| 24 Mar 2020 | HKD | 9.9 | 10.3 | 9.9 | 10.04 | 10.04 | +0.34 (+3.51%) | 3,072,323 |
| 23 Mar 2020 | HKD | 9.94 | 10 | 9.65 | 9.7 | 9.7 | -0.64 (-6.19%) | 3,860,421 |
| 20 Mar 2020 | HKD | 9.7 | 10.7 | 9.7 | 10.34 | 10.34 | +0.84 (+8.84%) | 8,424,816 |
| 19 Mar 2020 | HKD | 8.94 | 9.6 | 8.74 | 9.5 | 9.5 | +0.56 (+6.26%) | 10,429,190 |
| 18 Mar 2020 | HKD | 9.74 | 9.89 | 8.78 | 8.94 | 8.94 | -0.63 (-6.58%) | 5,718,805 |
| 17 Mar 2020 | HKD | 9.31 | 9.75 | 9.17 | 9.57 | 9.57 | -0.02 (-0.21%) | 13,080,600 |
| 16 Mar 2020 | HKD | 10.5 | 10.5 | 9.41 | 9.59 | 9.59 | -1.01 (-9.53%) | 11,247,200 |
| 13 Mar 2020 | HKD | 10.68 | 10.78 | 10.06 | 10.6 | 10.6 | -0.7 (-6.19%) | 13,818,800 |
| 12 Mar 2020 | HKD | 11.44 | 11.52 | 10.94 | 11.3 | 11.3 | -0.2 (-1.74%) | 5,628,400 |
| 11 Mar 2020 | HKD | 11.8 | 11.8 | 11.24 | 11.5 | 11.5 | -0.1 (-0.86%) | 4,157,420 |
| 10 Mar 2020 | HKD | 11.48 | 11.74 | 11.1 | 11.6 | 11.6 | +0.04 (+0.35%) | 9,258,980 |
| 9 Mar 2020 | HKD | 12.26 | 12.26 | 11.56 | 11.56 | 11.56 | -0.88 (-7.07%) | 7,622,000 |
| 6 Mar 2020 | HKD | 12.5 | 12.76 | 12.4 | 12.44 | 12.44 | -0.38 (-2.96%) | 9,050,598 |
| 5 Mar 2020 | HKD | 12.8 | 12.98 | 12.58 | 12.82 | 12.82 | +0.24 (+1.91%) | 6,291,200 |
| 4 Mar 2020 | HKD | 12.3 | 12.96 | 12.26 | 12.58 | 12.58 | +0.3 (+2.44%) | 7,656,496 |
| 3 Mar 2020 | HKD | 12.32 | 12.6 | 12.12 | 12.28 | 12.28 | +0.08 (+0.66%) | 4,901,212 |
| 2 Mar 2020 | HKD | 11.88 | 12.2 | 11.8 | 12.2 | 12.2 | +0.32 (+2.69%) | 3,999,400 |
| 28 Feb 2020 | HKD | 11.48 | 11.88 | 11.4 | 11.88 | 11.88 | +0.12 (+1.02%) | 6,363,098 |
| 27 Feb 2020 | HKD | 11.5 | 11.78 | 11.5 | 11.76 | 11.76 | +0.18 (+1.55%) | 2,031,600 |
| 26 Feb 2020 | HKD | 11.5 | 11.84 | 11.48 | 11.58 | 11.58 | -0.22 (-1.86%) | 6,847,588 |
| 25 Feb 2020 | HKD | 11 | 12 | 11 | 11.8 | 11.8 | +0.42 (+3.69%) | 6,827,200 |
| 24 Feb 2020 | HKD | 11.5 | 11.5 | 11.04 | 11.38 | 11.38 | -0.34 (-2.90%) | 4,134,000 |
| 21 Feb 2020 | HKD | 11.98 | 12.02 | 11.7 | 11.72 | 11.72 | -0.3 (-2.50%) | 4,405,767 |
| 20 Feb 2020 | HKD | 11.58 | 12.3 | 11.48 | 12.02 | 12.02 | +0.58 (+5.07%) | 7,705,000 |
| 19 Feb 2020 | HKD | 11.22 | 11.58 | 11.22 | 11.44 | 11.44 | +0.1 (+0.88%) | 2,684,000 |
| 18 Feb 2020 | HKD | 11.26 | 11.58 | 11.26 | 11.34 | 11.34 | -0.14 (-1.22%) | 3,693,200 |
| 17 Feb 2020 | HKD | 11.64 | 11.8 | 11.4 | 11.48 | 11.48 | -0.22 (-1.88%) | 2,988,800 |
