| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2020 | HKD | 66.75 | 66.75 | 65.35 | 65.45 | 65.45 | -0.65 (-0.98%) | 18,936,930 |
| 21 Feb 2020 | HKD | 66.1 | 66.6 | 66 | 66.1 | 66.1 | -0.65 (-0.97%) | 10,700,410 |
| 20 Feb 2020 | HKD | 67.85 | 67.85 | 66.2 | 66.75 | 66.75 | -0.3 (-0.45%) | 15,254,700 |
| 19 Feb 2020 | HKD | 65.95 | 67.2 | 65.8 | 67.05 | 67.05 | +1.3 (+1.98%) | 12,159,820 |
| 18 Feb 2020 | HKD | 65.45 | 65.9 | 65.1 | 65.75 | 65.75 | -0.25 (-0.38%) | 17,221,820 |
| 17 Feb 2020 | HKD | 65.35 | 66.4 | 65.35 | 66 | 66 | +0.9 (+1.38%) | 17,770,410 |
| 14 Feb 2020 | HKD | 65.6 | 66.05 | 65 | 65.1 | 65.1 | -0.95 (-1.44%) | 17,580,080 |
| 13 Feb 2020 | HKD | 67.05 | 67.1 | 66 | 66.05 | 66.05 | -0.4 (-0.60%) | 12,835,480 |
| 12 Feb 2020 | HKD | 67 | 67 | 66 | 66.45 | 66.45 | 0.0 (0.0%) | 16,228,470 |
| 11 Feb 2020 | HKD | 67.4 | 67.45 | 66.25 | 66.45 | 66.45 | -0.4 (-0.60%) | 12,233,790 |
| 10 Feb 2020 | HKD | 65.75 | 67.1 | 65.75 | 66.85 | 66.85 | -0.45 (-0.67%) | 14,036,370 |
| 7 Feb 2020 | HKD | 66.85 | 67.4 | 66.55 | 67.3 | 67.3 | +0.15 (+0.22%) | 18,216,350 |
| 6 Feb 2020 | HKD | 64.6 | 67.25 | 64.5 | 67.15 | 67.15 | +3.45 (+5.42%) | 32,835,449 |
| 5 Feb 2020 | HKD | 64 | 64.25 | 63.2 | 63.7 | 63.7 | -0.1 (-0.16%) | 26,414,480 |
| 4 Feb 2020 | HKD | 64.1 | 64.55 | 63.15 | 63.8 | 63.8 | 0.0 (0.0%) | 25,161,971 |
| 3 Feb 2020 | HKD | 63.4 | 64.8 | 63.4 | 63.8 | 63.8 | -0.4 (-0.62%) | 25,671,699 |
| 31 Jan 2020 | HKD | 66 | 66.1 | 64.2 | 64.2 | 64.2 | -0.4 (-0.62%) | 30,315,461 |
| 30 Jan 2020 | HKD | 66.6 | 67 | 64.4 | 64.6 | 64.6 | -3 (-4.44%) | 32,063,801 |
| 29 Jan 2020 | HKD | 67.8 | 68.45 | 67.4 | 67.6 | 67.6 | -2.1 (-3.01%) | 26,651,270 |
| 24 Jan 2020 | HKD | 69.15 | 69.8 | 68.4 | 69.7 | 69.7 | +1.7 (+2.50%) | 23,194,260 |
| 23 Jan 2020 | HKD | 68.4 | 68.85 | 67.85 | 68 | 68 | -1.4 (-2.02%) | 19,678,141 |
| 22 Jan 2020 | HKD | 68 | 69.7 | 67.5 | 69.4 | 69.4 | +2.45 (+3.66%) | 25,270,490 |
| 21 Jan 2020 | HKD | 68 | 68.45 | 66.85 | 66.95 | 66.95 | -1.7 (-2.48%) | 25,772,330 |
| 20 Jan 2020 | HKD | 70 | 70 | 67.9 | 68.65 | 68.65 | +2.45 (+3.70%) | 35,201,152 |
| 17 Jan 2020 | HKD | 66.5 | 66.5 | 65.4 | 66.2 | 66.2 | +0.2 (+0.30%) | 11,037,950 |
| 16 Jan 2020 | HKD | 65.25 | 66.4 | 65.25 | 66 | 66 | +0.2 (+0.30%) | 15,137,130 |
| 15 Jan 2020 | HKD | 66.7 | 66.75 | 65.5 | 65.8 | 65.8 | -0.3 (-0.45%) | 15,273,410 |
| 14 Jan 2020 | HKD | 65.35 | 66.2 | 65.35 | 66.1 | 66.1 | +0.7 (+1.07%) | 17,786,080 |
| 13 Jan 2020 | HKD | 63.95 | 65.75 | 63.95 | 65.4 | 65.4 | +1.2 (+1.87%) | 21,558,051 |
| 10 Jan 2020 | HKD | 64.85 | 64.85 | 64.05 | 64.2 | 64.2 | -0.65 (-1.00%) | 12,758,450 |
