| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2020 | HKD | 11.54 | 11.84 | 11.54 | 11.7 | 11.7 | +0.1 (+0.86%) | 4,785,204 |
| 13 Feb 2020 | HKD | 11.34 | 11.76 | 11.12 | 11.6 | 11.6 | +0.26 (+2.29%) | 8,679,700 |
| 12 Feb 2020 | HKD | 11 | 11.5 | 10.92 | 11.34 | 11.34 | +0.4 (+3.66%) | 5,248,321 |
| 11 Feb 2020 | HKD | 10.86 | 11.04 | 10.62 | 10.94 | 10.94 | +0.1 (+0.92%) | 5,632,100 |
| 10 Feb 2020 | HKD | 11.28 | 11.28 | 10.82 | 10.84 | 10.84 | -0.44 (-3.90%) | 2,634,141 |
| 7 Feb 2020 | HKD | 11.4 | 11.54 | 11.12 | 11.28 | 11.28 | -0.2 (-1.74%) | 4,852,830 |
| 6 Feb 2020 | HKD | 11.48 | 11.52 | 11.2 | 11.48 | 11.48 | +0.32 (+2.87%) | 7,737,340 |
| 5 Feb 2020 | HKD | 10.98 | 11.46 | 10.96 | 11.16 | 11.16 | +0.22 (+2.01%) | 6,707,209 |
| 4 Feb 2020 | HKD | 10.7 | 11.04 | 10.7 | 10.94 | 10.94 | +0.3 (+2.82%) | 3,973,609 |
| 3 Feb 2020 | HKD | 10.9 | 10.9 | 10.16 | 10.64 | 10.64 | -0.38 (-3.45%) | 12,300,760 |
| 31 Jan 2020 | HKD | 11.02 | 11.06 | 10.84 | 11.02 | 11.02 | 0.0 (0.0%) | 8,666,800 |
| 30 Jan 2020 | HKD | 11 | 11.08 | 10.9 | 11.02 | 11.02 | +0.04 (+0.36%) | 14,404,800 |
| 29 Jan 2020 | HKD | 10.52 | 11.04 | 10.48 | 10.98 | 10.98 | -0.18 (-1.61%) | 16,893,279 |
| 24 Jan 2020 | HKD | 11.02 | 11.24 | 10.82 | 11.16 | 11.16 | +0.14 (+1.27%) | 4,831,600 |
| 23 Jan 2020 | HKD | 11.1 | 11.46 | 10.8 | 11.02 | 11.02 | -0.52 (-4.51%) | 10,839,560 |
| 22 Jan 2020 | HKD | 11.2 | 11.82 | 10.96 | 11.54 | 11.54 | +0.26 (+2.30%) | 14,510,030 |
| 21 Jan 2020 | HKD | 12 | 12 | 11.26 | 11.28 | 11.28 | -0.88 (-7.24%) | 16,729,199 |
| 20 Jan 2020 | HKD | 13.4 | 13.4 | 12 | 12.16 | 12.16 | -1.18 (-8.85%) | 27,160,199 |
| 17 Jan 2020 | HKD | 13.32 | 13.54 | 13.16 | 13.34 | 13.34 | -0.28 (-2.06%) | 93,882,094 |
| 16 Jan 2020 | HKD | 13.5 | 13.74 | 13.32 | 13.62 | 13.62 | +0.12 (+0.89%) | 3,170,400 |
| 15 Jan 2020 | HKD | 13.48 | 13.5 | 13.16 | 13.5 | 13.5 | +0.02 (+0.15%) | 3,674,652 |
| 14 Jan 2020 | HKD | 14 | 14.1 | 13.34 | 13.48 | 13.48 | -0.4 (-2.88%) | 9,260,110 |
| 13 Jan 2020 | HKD | 13.48 | 13.88 | 13.4 | 13.88 | 13.88 | +0.38 (+2.81%) | 5,527,106 |
| 10 Jan 2020 | HKD | 13.4 | 13.58 | 13.34 | 13.5 | 13.5 | +0.1 (+0.75%) | 5,109,610 |
| 9 Jan 2020 | HKD | 13.16 | 13.52 | 13.16 | 13.4 | 13.4 | +0.26 (+1.98%) | 3,950,000 |
| 8 Jan 2020 | HKD | 13.16 | 13.3 | 13.04 | 13.14 | 13.14 | -0.24 (-1.79%) | 1,889,622 |
| 7 Jan 2020 | HKD | 13.26 | 13.44 | 13.06 | 13.38 | 13.38 | +0.2 (+1.52%) | 2,195,300 |
| 6 Jan 2020 | HKD | 13.42 | 13.42 | 13.02 | 13.18 | 13.18 | -0.36 (-2.66%) | 4,195,200 |
| 3 Jan 2020 | HKD | 13.88 | 13.98 | 13.42 | 13.54 | 13.54 | -0.18 (-1.31%) | 4,239,600 |
| 2 Jan 2020 | HKD | 13.92 | 13.98 | 13.62 | 13.72 | 13.72 | -0.26 (-1.86%) | 14,816,720 |
