| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | HKD | 10.48 | 11.38 | 10.48 | 11.22 | 11.22 | +0.76 (+7.27%) | 8,631,271 |
| 6 Feb 2020 | HKD | 10.4 | 10.46 | 10.28 | 10.46 | 10.46 | +0.26 (+2.55%) | 2,240,050 |
| 5 Feb 2020 | HKD | 10.36 | 10.52 | 10.14 | 10.2 | 10.2 | +0.18 (+1.80%) | 5,423,000 |
| 4 Feb 2020 | HKD | 9.76 | 10.14 | 9.74 | 10.02 | 10.02 | +0.35 (+3.62%) | 5,264,148 |
| 3 Feb 2020 | HKD | 9.53 | 9.75 | 9.22 | 9.67 | 9.67 | +0.1 (+1.04%) | 4,536,314 |
| 31 Jan 2020 | HKD | 9.66 | 9.71 | 9.31 | 9.57 | 9.57 | -0.03 (-0.31%) | 5,027,000 |
| 30 Jan 2020 | HKD | 10.8 | 10.8 | 9.55 | 9.6 | 9.6 | -0.74 (-7.16%) | 4,025,451 |
| 29 Jan 2020 | HKD | 10.48 | 10.68 | 10.18 | 10.34 | 10.34 | -0.44 (-4.08%) | 2,583,000 |
| 24 Jan 2020 | HKD | 10.76 | 10.82 | 10.52 | 10.78 | 10.78 | +0.02 (+0.19%) | 576,000 |
| 23 Jan 2020 | HKD | 10.86 | 10.98 | 10.54 | 10.76 | 10.76 | -0.18 (-1.65%) | 1,931,089 |
| 22 Jan 2020 | HKD | 11.1 | 11.28 | 10.84 | 10.94 | 10.94 | -0.06 (-0.55%) | 1,297,870 |
| 21 Jan 2020 | HKD | 11.1 | 11.28 | 10.88 | 11 | 11 | -0.3 (-2.65%) | 3,505,504 |
| 20 Jan 2020 | HKD | 11.5 | 11.6 | 11.22 | 11.3 | 11.3 | -0.3 (-2.59%) | 2,362,048 |
| 17 Jan 2020 | HKD | 11.52 | 11.6 | 11.28 | 11.6 | 11.6 | +0.16 (+1.40%) | 3,017,648 |
| 16 Jan 2020 | HKD | 11.42 | 11.54 | 11.34 | 11.44 | 11.44 | -0.02 (-0.17%) | 3,887,669 |
| 15 Jan 2020 | HKD | 11.24 | 11.5 | 11.14 | 11.46 | 11.46 | +0.22 (+1.96%) | 4,143,126 |
| 14 Jan 2020 | HKD | 10.82 | 11.26 | 10.68 | 11.24 | 11.24 | +0.5 (+4.66%) | 6,691,636 |
| 13 Jan 2020 | HKD | 10.74 | 10.88 | 10.56 | 10.74 | 10.74 | -0.02 (-0.19%) | 4,017,899 |
| 10 Jan 2020 | HKD | 10.64 | 10.8 | 10.42 | 10.76 | 10.76 | +0.3 (+2.87%) | 5,359,301 |
| 9 Jan 2020 | HKD | 10.98 | 10.98 | 10.4 | 10.46 | 10.46 | -0.32 (-2.97%) | 4,296,845 |
| 8 Jan 2020 | HKD | 10.4 | 10.86 | 10.16 | 10.78 | 10.78 | +0.38 (+3.65%) | 6,802,769 |
| 7 Jan 2020 | HKD | 10.2 | 10.48 | 9.96 | 10.4 | 10.4 | +0.32 (+3.17%) | 3,652,000 |
| 6 Jan 2020 | HKD | 10.26 | 10.26 | 9.96 | 10.08 | 10.08 | -0.06 (-0.59%) | 1,934,000 |
| 3 Jan 2020 | HKD | 10.3 | 10.38 | 9.93 | 10.14 | 10.14 | -0.02 (-0.20%) | 4,996,000 |
| 2 Jan 2020 | HKD | 10.34 | 10.34 | 10.1 | 10.16 | 10.16 | -0.04 (-0.39%) | 2,433,000 |
| 31 Dec 2019 | HKD | 10.34 | 10.34 | 10.1 | 10.2 | 10.2 | -0.1 (-0.97%) | 2,192,000 |
| 30 Dec 2019 | HKD | 10.46 | 10.46 | 10.24 | 10.3 | 10.3 | -0.04 (-0.39%) | 1,132,000 |
| 27 Dec 2019 | HKD | 10.36 | 10.48 | 10.2 | 10.34 | 10.34 | +0.1 (+0.98%) | 3,142,124 |
| 25 Dec 2019 | HKD | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 10.36 | 10.4 | 10.1 | 10.24 | 10.24 | -0.1 (-0.97%) | 2,020,000 |
