| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2020 | HKD | 10.42 | 10.42 | 10.24 | 10.34 | 10.34 | 0.0 (0.0%) | 7,660,000 |
| 17 Feb 2020 | HKD | 10.46 | 10.54 | 10.34 | 10.34 | 10.34 | -0.16 (-1.52%) | 4,235,681 |
| 14 Feb 2020 | HKD | 10.54 | 10.7 | 10.42 | 10.5 | 10.5 | -0.08 (-0.76%) | 6,431,915 |
| 13 Feb 2020 | HKD | 10.72 | 10.72 | 10.56 | 10.58 | 10.58 | -0.06 (-0.56%) | 2,197,254 |
| 12 Feb 2020 | HKD | 10.62 | 10.7 | 10.54 | 10.64 | 10.64 | +0.04 (+0.38%) | 6,154,295 |
| 11 Feb 2020 | HKD | 10.68 | 10.82 | 10.46 | 10.6 | 10.6 | -0.1 (-0.93%) | 11,985,100 |
| 10 Feb 2020 | HKD | 10.58 | 10.98 | 10.5 | 10.7 | 10.7 | +0.1 (+0.94%) | 8,029,916 |
| 7 Feb 2020 | HKD | 10.6 | 10.68 | 10.48 | 10.6 | 10.6 | -0.06 (-0.56%) | 3,354,478 |
| 6 Feb 2020 | HKD | 10.58 | 10.7 | 10.46 | 10.66 | 10.66 | +0.16 (+1.52%) | 5,283,466 |
| 5 Feb 2020 | HKD | 10.44 | 10.62 | 10.26 | 10.5 | 10.5 | +0.16 (+1.55%) | 7,565,977 |
| 4 Feb 2020 | HKD | 10.4 | 10.52 | 10.26 | 10.34 | 10.34 | -0.14 (-1.34%) | 8,177,956 |
| 3 Feb 2020 | HKD | 10.38 | 10.6 | 10.28 | 10.48 | 10.48 | 0.0 (0.0%) | 6,999,534 |
| 31 Jan 2020 | HKD | 10.78 | 10.82 | 10.42 | 10.48 | 10.48 | -0.16 (-1.50%) | 6,350,757 |
| 30 Jan 2020 | HKD | 10.82 | 11.02 | 10.58 | 10.64 | 10.64 | -0.28 (-2.56%) | 5,237,033 |
| 29 Jan 2020 | HKD | 10.92 | 11 | 10.8 | 10.92 | 10.92 | -0.38 (-3.36%) | 3,366,620 |
| 24 Jan 2020 | HKD | 11.24 | 11.36 | 11.04 | 11.3 | 11.3 | +0.06 (+0.53%) | 2,745,277 |
| 23 Jan 2020 | HKD | 11.38 | 11.38 | 11.14 | 11.24 | 11.24 | -0.16 (-1.40%) | 3,753,342 |
| 22 Jan 2020 | HKD | 11.02 | 11.4 | 11 | 11.4 | 11.4 | +0.42 (+3.83%) | 5,091,690 |
| 21 Jan 2020 | HKD | 11.12 | 11.24 | 10.86 | 10.98 | 10.98 | -0.2 (-1.79%) | 5,203,264 |
| 20 Jan 2020 | HKD | 11.2 | 11.3 | 11.12 | 11.18 | 11.18 | 0.0 (0.0%) | 3,328,442 |
| 17 Jan 2020 | HKD | 11.24 | 11.3 | 11.1 | 11.18 | 11.18 | +0.06 (+0.54%) | 3,098,756 |
| 16 Jan 2020 | HKD | 11.18 | 11.22 | 11.04 | 11.12 | 11.12 | -0.02 (-0.18%) | 3,616,282 |
| 15 Jan 2020 | HKD | 11.26 | 11.26 | 11.06 | 11.14 | 11.14 | -0.06 (-0.54%) | 4,027,817 |
| 14 Jan 2020 | HKD | 11.06 | 11.48 | 11.06 | 11.2 | 11.2 | +0.28 (+2.56%) | 12,566,250 |
| 13 Jan 2020 | HKD | 10.9 | 10.98 | 10.78 | 10.92 | 10.92 | -0.06 (-0.55%) | 4,429,662 |
| 10 Jan 2020 | HKD | 10.92 | 11.04 | 10.84 | 10.98 | 10.98 | +0.12 (+1.10%) | 4,373,660 |
| 9 Jan 2020 | HKD | 10.88 | 10.88 | 10.78 | 10.86 | 10.86 | +0.14 (+1.31%) | 2,444,956 |
| 8 Jan 2020 | HKD | 10.8 | 10.88 | 10.64 | 10.72 | 10.72 | -0.2 (-1.83%) | 6,221,625 |
| 7 Jan 2020 | HKD | 10.8 | 10.96 | 10.8 | 10.92 | 10.92 | +0.06 (+0.55%) | 4,646,210 |
| 6 Jan 2020 | HKD | 10.62 | 10.88 | 10.58 | 10.86 | 10.86 | 0.0 (0.0%) | 5,208,398 |
