| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | HKD | 81.5 | 81.65 | 79.9 | 80.65 | 78.376 | +0.3 (+0.37%) | 5,246,598 |
| 6 Feb 2020 | HKD | 78.6 | 80.55 | 78.6 | 80.35 | 78.0845 | +2.55 (+3.28%) | 7,995,744 |
| 5 Feb 2020 | HKD | 78.3 | 78.6 | 77.35 | 77.8 | 75.6064 | -0.4 (-0.51%) | 6,196,739 |
| 4 Feb 2020 | HKD | 77.8 | 78.7 | 77.5 | 78.2 | 75.9951 | +0.05 (+0.06%) | 7,316,700 |
| 3 Feb 2020 | HKD | 79 | 79 | 77.1 | 78.15 | 75.9465 | -0.85 (-1.08%) | 9,917,857 |
| 31 Jan 2020 | HKD | 79.3 | 80.2 | 78.9 | 79 | 76.7726 | -0.3 (-0.38%) | 7,260,319 |
| 30 Jan 2020 | HKD | 80.2 | 80.25 | 79 | 79.3 | 77.0641 | -0.7 (-0.88%) | 6,833,927 |
| 29 Jan 2020 | HKD | 77.5 | 80.5 | 77.5 | 80 | 77.7444 | -1.6 (-1.96%) | 6,791,835 |
| 24 Jan 2020 | HKD | 82.8 | 82.8 | 80.6 | 81.6 | 79.2992 | -0.45 (-0.55%) | 5,631,731 |
| 23 Jan 2020 | HKD | 82 | 82.3 | 81.05 | 82.05 | 79.7366 | -0.65 (-0.79%) | 8,748,298 |
| 22 Jan 2020 | HKD | 83.5 | 83.65 | 82.1 | 82.7 | 80.3682 | -0.8 (-0.96%) | 7,616,531 |
| 21 Jan 2020 | HKD | 84 | 85 | 83.4 | 83.5 | 81.1457 | -2.05 (-2.40%) | 7,709,620 |
| 20 Jan 2020 | HKD | 86.5 | 86.7 | 85.55 | 85.55 | 83.1379 | -0.7 (-0.81%) | 5,565,689 |
| 17 Jan 2020 | HKD | 85 | 86.25 | 84.65 | 86.25 | 83.8181 | +1.5 (+1.77%) | 11,927,245 |
| 16 Jan 2020 | HKD | 83.5 | 85 | 83 | 84.75 | 82.3604 | +1.25 (+1.50%) | 8,712,464 |
| 15 Jan 2020 | HKD | 83.25 | 83.5 | 82.2 | 83.5 | 81.1457 | +0.25 (+0.30%) | 7,075,181 |
| 14 Jan 2020 | HKD | 83.5 | 83.5 | 82.9 | 83.25 | 80.9027 | +0.4 (+0.48%) | 6,497,485 |
| 13 Jan 2020 | HKD | 82.2 | 82.9 | 81.8 | 82.85 | 80.514 | +1.15 (+1.41%) | 6,952,152 |
| 10 Jan 2020 | HKD | 81.6 | 81.8 | 81.25 | 81.7 | 79.3964 | +0.3 (+0.37%) | 4,051,418 |
| 9 Jan 2020 | HKD | 80.95 | 81.45 | 80.65 | 81.4 | 79.1049 | +0.7 (+0.87%) | 5,334,686 |
| 8 Jan 2020 | HKD | 80 | 80.95 | 80 | 80.7 | 78.4246 | -0.3 (-0.37%) | 4,338,139 |
| 7 Jan 2020 | HKD | 81.9 | 81.9 | 80.85 | 81 | 78.7162 | -0.15 (-0.18%) | 6,082,566 |
| 6 Jan 2020 | HKD | 81.75 | 81.9 | 80.5 | 81.15 | 78.8619 | -0.6 (-0.73%) | 4,854,115 |
| 3 Jan 2020 | HKD | 82.75 | 82.8 | 81.4 | 81.75 | 79.445 | -0.55 (-0.67%) | 4,140,469 |
| 2 Jan 2020 | HKD | 82.5 | 82.55 | 81.6 | 82.3 | 79.9795 | -0.2 (-0.24%) | 5,751,618 |
| 31 Dec 2019 | HKD | 81.6 | 82.65 | 81.6 | 82.5 | 80.1739 | +0.3 (+0.36%) | 4,528,073 |
| 30 Dec 2019 | HKD | 81.8 | 82.25 | 81.5 | 82.2 | 79.8823 | +0.5 (+0.61%) | 5,143,342 |
| 27 Dec 2019 | HKD | 81.25 | 81.75 | 81 | 81.7 | 79.3964 | +0.7 (+0.86%) | 5,214,564 |
| 25 Dec 2019 | HKD | 81 | 81 | 81 | 81 | 78.7162 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 81 | 81.3 | 80.5 | 81 | 78.7162 | 0.0 (0.0%) | 2,188,142 |
