| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 67.1 | 68.2 | 66.4 | 66.75 | 64.868 | +0.05 (+0.07%) | 17,966,946 |
| 19 Mar 2020 | HKD | 72 | 72 | 65.25 | 66.7 | 64.8194 | -3.95 (-5.59%) | 18,312,470 |
| 18 Mar 2020 | HKD | 74.4 | 74.75 | 70.25 | 70.65 | 68.658 | -2.3 (-3.15%) | 14,920,532 |
| 17 Mar 2020 | HKD | 72 | 75.25 | 72 | 72.95 | 70.8931 | +1.8 (+2.53%) | 16,872,847 |
| 16 Mar 2020 | HKD | 71.05 | 73.9 | 70.8 | 71.15 | 69.1439 | -2.15 (-2.93%) | 13,494,906 |
| 13 Mar 2020 | HKD | 71.05 | 74.2 | 70 | 73.3 | 71.2333 | -2.25 (-2.98%) | 18,020,692 |
| 12 Mar 2020 | HKD | 75.85 | 75.85 | 74 | 75.55 | 73.4198 | -1.45 (-1.88%) | 11,446,942 |
| 11 Mar 2020 | HKD | 76.3 | 77.9 | 76.3 | 77 | 74.8289 | +1 (+1.32%) | 15,805,823 |
| 10 Mar 2020 | HKD | 78 | 78 | 75.05 | 76 | 73.8571 | +2.2 (+2.98%) | 18,076,032 |
| 9 Mar 2020 | HKD | 73 | 74.1 | 71.85 | 73.8 | 71.7192 | -0.05 (-0.07%) | 16,116,431 |
| 6 Mar 2020 | HKD | 75.3 | 75.3 | 73.15 | 73.85 | 71.7678 | -0.7 (-0.94%) | 9,533,925 |
| 5 Mar 2020 | HKD | 75 | 75.25 | 73.5 | 74.55 | 72.448 | +0.65 (+0.88%) | 7,746,171 |
| 4 Mar 2020 | HKD | 72.15 | 74.35 | 71.95 | 73.9 | 71.8164 | +2.25 (+3.14%) | 11,684,511 |
| 3 Mar 2020 | HKD | 72.45 | 72.65 | 71.45 | 71.65 | 69.6298 | +0.25 (+0.35%) | 10,316,890 |
| 2 Mar 2020 | HKD | 71.55 | 72.75 | 71.1 | 71.4 | 69.3868 | -0.8 (-1.11%) | 10,789,855 |
| 28 Feb 2020 | HKD | 73.05 | 73.1 | 72.05 | 72.2 | 70.1643 | -1.85 (-2.50%) | 11,338,855 |
| 27 Feb 2020 | HKD | 73.55 | 74.2 | 73.25 | 74.05 | 71.9621 | -0.05 (-0.07%) | 6,811,309 |
| 26 Feb 2020 | HKD | 73.5 | 74.45 | 73.5 | 74.1 | 72.0107 | -0.9 (-1.20%) | 8,404,130 |
| 25 Feb 2020 | HKD | 74.6 | 75.1 | 74.2 | 75 | 72.8853 | -0.1 (-0.13%) | 5,207,212 |
| 24 Feb 2020 | HKD | 75.95 | 76 | 74.8 | 75.1 | 72.9825 | -1.35 (-1.77%) | 8,131,338 |
| 21 Feb 2020 | HKD | 77.5 | 77.7 | 76.2 | 76.45 | 74.2945 | -1.45 (-1.86%) | 10,577,786 |
| 20 Feb 2020 | HKD | 78.05 | 78.2 | 77.55 | 77.9 | 75.7036 | -0.15 (-0.19%) | 6,514,331 |
| 19 Feb 2020 | HKD | 78 | 78.3 | 77.9 | 78.05 | 75.8493 | 0.0 (0.0%) | 6,254,616 |
| 18 Feb 2020 | HKD | 79 | 79 | 78 | 78.05 | 75.8493 | -1 (-1.27%) | 5,963,333 |
| 17 Feb 2020 | HKD | 78.9 | 79.5 | 78.8 | 79.05 | 76.8211 | +0.35 (+0.44%) | 12,944,661 |
| 14 Feb 2020 | HKD | 78.85 | 79.4 | 78.6 | 78.7 | 76.481 | -0.05 (-0.06%) | 9,596,950 |
| 13 Feb 2020 | HKD | 79.1 | 79.1 | 78.45 | 78.75 | 76.5296 | -0.35 (-0.44%) | 8,069,242 |
| 12 Feb 2020 | HKD | 78.65 | 79.4 | 78.65 | 79.1 | 76.8697 | +0.3 (+0.38%) | 7,442,557 |
| 11 Feb 2020 | HKD | 80.8 | 80.8 | 78.8 | 78.8 | 76.5782 | -0.35 (-0.44%) | 5,758,105 |
| 10 Feb 2020 | HKD | 80.5 | 80.85 | 79 | 79.15 | 76.9183 | -1.5 (-1.86%) | 5,408,169 |
