| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 9.68 | 9.68 | 9.09 | 9.54 | 9.54 | +0.08 (+0.85%) | 3,278,030 |
| 19 Mar 2020 | HKD | 9.92 | 9.94 | 9.14 | 9.46 | 9.46 | -0.26 (-2.67%) | 8,715,580 |
| 18 Mar 2020 | HKD | 9.98 | 10.06 | 9.4 | 9.72 | 9.72 | -0.1 (-1.02%) | 8,556,161 |
| 17 Mar 2020 | HKD | 9.76 | 9.97 | 9.5 | 9.82 | 9.82 | -0.1 (-1.01%) | 5,804,749 |
| 16 Mar 2020 | HKD | 10.2 | 10.3 | 9.9 | 9.92 | 9.92 | -0.44 (-4.25%) | 2,508,929 |
| 13 Mar 2020 | HKD | 10.4 | 10.66 | 9.86 | 10.36 | 10.36 | -0.24 (-2.26%) | 4,471,957 |
| 12 Mar 2020 | HKD | 10.9 | 10.98 | 10.58 | 10.6 | 10.6 | -0.34 (-3.11%) | 1,269,444 |
| 11 Mar 2020 | HKD | 10.88 | 10.98 | 10.72 | 10.94 | 10.94 | +0.08 (+0.74%) | 1,336,000 |
| 10 Mar 2020 | HKD | 10.8 | 11.1 | 10.48 | 10.86 | 10.86 | +0.14 (+1.31%) | 2,528,000 |
| 9 Mar 2020 | HKD | 11.1 | 11.34 | 10.72 | 10.72 | 10.72 | -0.6 (-5.30%) | 3,810,000 |
| 6 Mar 2020 | HKD | 11.56 | 11.56 | 11.16 | 11.32 | 11.32 | -0.2 (-1.74%) | 1,749,000 |
| 5 Mar 2020 | HKD | 11.18 | 11.54 | 11.08 | 11.52 | 11.52 | +0.36 (+3.23%) | 2,093,289 |
| 4 Mar 2020 | HKD | 11.02 | 11.22 | 10.96 | 11.16 | 11.16 | +0.18 (+1.64%) | 2,191,546 |
| 3 Mar 2020 | HKD | 11 | 11.3 | 10.9 | 10.98 | 10.98 | +0.04 (+0.37%) | 3,063,000 |
| 2 Mar 2020 | HKD | 11 | 11.12 | 10.78 | 10.94 | 10.94 | -0.14 (-1.26%) | 2,600,720 |
| 28 Feb 2020 | HKD | 11.28 | 11.44 | 10.94 | 11.08 | 11.08 | -0.5 (-4.32%) | 4,581,000 |
| 27 Feb 2020 | HKD | 11.66 | 11.7 | 11.2 | 11.58 | 11.58 | -0.06 (-0.52%) | 3,796,324 |
| 26 Feb 2020 | HKD | 11.18 | 12.12 | 10.88 | 11.64 | 11.64 | +0.68 (+6.20%) | 12,525,480 |
| 25 Feb 2020 | HKD | 10.68 | 11.06 | 10.68 | 10.96 | 10.96 | +0.06 (+0.55%) | 1,366,120 |
| 24 Feb 2020 | HKD | 11 | 11.06 | 10.76 | 10.9 | 10.9 | -0.1 (-0.91%) | 1,465,000 |
| 21 Feb 2020 | HKD | 10.92 | 11.08 | 10.86 | 11 | 11 | 0.0 (0.0%) | 1,600,000 |
| 20 Feb 2020 | HKD | 11.18 | 11.18 | 10.8 | 11 | 11 | -0.16 (-1.43%) | 1,797,000 |
| 19 Feb 2020 | HKD | 11.22 | 11.22 | 11.04 | 11.16 | 11.16 | +0.04 (+0.36%) | 1,119,000 |
| 18 Feb 2020 | HKD | 11.22 | 11.3 | 10.96 | 11.12 | 11.12 | -0.2 (-1.77%) | 1,696,000 |
| 17 Feb 2020 | HKD | 11.12 | 11.52 | 11.12 | 11.32 | 11.32 | +0.18 (+1.62%) | 2,669,000 |
| 14 Feb 2020 | HKD | 11 | 11.3 | 11 | 11.14 | 11.14 | -0.08 (-0.71%) | 1,473,919 |
| 13 Feb 2020 | HKD | 11.64 | 11.64 | 11.12 | 11.22 | 11.22 | -0.36 (-3.11%) | 2,681,918 |
| 12 Feb 2020 | HKD | 11.3 | 11.66 | 11.26 | 11.58 | 11.58 | +0.32 (+2.84%) | 3,514,611 |
| 11 Feb 2020 | HKD | 11.6 | 11.6 | 11.12 | 11.26 | 11.26 | -0.3 (-2.60%) | 4,451,000 |
| 10 Feb 2020 | HKD | 11 | 11.66 | 10.92 | 11.56 | 11.56 | +0.34 (+3.03%) | 5,339,000 |
