| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2020 | HKD | 10.8 | 10.84 | 10.5 | 10.7 | 10.7 | -0.1 (-0.93%) | 1,831,500 |
| 12 Feb 2020 | HKD | 10.86 | 11.04 | 10.6 | 10.8 | 10.8 | 0.0 (0.0%) | 1,379,161 |
| 11 Feb 2020 | HKD | 11 | 11.2 | 10.58 | 10.8 | 10.8 | 0.0 (0.0%) | 2,320,722 |
| 10 Feb 2020 | HKD | 9.94 | 10.96 | 9.85 | 10.8 | 10.8 | +0.72 (+7.14%) | 2,701,100 |
| 7 Feb 2020 | HKD | 10 | 10.12 | 9.7 | 10.08 | 10.08 | +0.12 (+1.20%) | 913,740 |
| 6 Feb 2020 | HKD | 10 | 10.18 | 9.91 | 9.96 | 9.96 | +0.06 (+0.61%) | 893,000 |
| 5 Feb 2020 | HKD | 10.06 | 10.16 | 9.77 | 9.9 | 9.9 | +0.2 (+2.06%) | 1,815,884 |
| 4 Feb 2020 | HKD | 9.25 | 9.75 | 9.25 | 9.7 | 9.7 | +0.45 (+4.86%) | 1,571,500 |
| 3 Feb 2020 | HKD | 9.53 | 9.53 | 9.05 | 9.25 | 9.25 | -0.28 (-2.94%) | 2,224,500 |
| 31 Jan 2020 | HKD | 9.59 | 9.9 | 9.44 | 9.53 | 9.53 | +0.08 (+0.85%) | 3,084,500 |
| 30 Jan 2020 | HKD | 9.86 | 10.06 | 9.16 | 9.45 | 9.45 | -0.42 (-4.26%) | 5,831,740 |
| 29 Jan 2020 | HKD | 10.4 | 10.4 | 9.56 | 9.87 | 9.87 | -0.83 (-7.76%) | 3,674,500 |
| 24 Jan 2020 | HKD | 10.52 | 10.74 | 10.52 | 10.7 | 10.7 | +0.16 (+1.52%) | 1,082,000 |
| 23 Jan 2020 | HKD | 10.9 | 11 | 10.32 | 10.54 | 10.54 | -0.66 (-5.89%) | 3,296,500 |
| 22 Jan 2020 | HKD | 11 | 11.4 | 10.64 | 11.2 | 11.2 | +0.2 (+1.82%) | 1,332,428 |
| 21 Jan 2020 | HKD | 11.3 | 11.3 | 10.38 | 11 | 11 | -0.36 (-3.17%) | 5,444,856 |
| 20 Jan 2020 | HKD | 11.84 | 11.88 | 11.04 | 11.36 | 11.36 | -0.44 (-3.73%) | 3,481,000 |
| 17 Jan 2020 | HKD | 11.7 | 11.94 | 11.46 | 11.8 | 11.8 | +0.1 (+0.85%) | 1,376,500 |
| 16 Jan 2020 | HKD | 11.28 | 12.04 | 11.28 | 11.7 | 11.7 | +0.22 (+1.92%) | 3,222,000 |
| 15 Jan 2020 | HKD | 11.3 | 11.58 | 11.08 | 11.48 | 11.48 | +0.06 (+0.53%) | 1,909,367 |
| 14 Jan 2020 | HKD | 11.6 | 11.78 | 10.84 | 11.42 | 11.42 | -0.14 (-1.21%) | 6,608,244 |
| 13 Jan 2020 | HKD | 11.12 | 11.8 | 11.12 | 11.56 | 11.56 | +0.44 (+3.96%) | 7,057,727 |
| 10 Jan 2020 | HKD | 10.8 | 11.6 | 10.52 | 11.12 | 11.12 | +0.4 (+3.73%) | 9,851,396 |
| 9 Jan 2020 | HKD | 9.61 | 10.96 | 9.61 | 10.72 | 10.72 | +1.08 (+11.20%) | 11,968,040 |
| 8 Jan 2020 | HKD | 9.65 | 9.7 | 9.55 | 9.64 | 9.64 | -0.06 (-0.62%) | 2,558,516 |
| 7 Jan 2020 | HKD | 9.7 | 9.8 | 9.63 | 9.7 | 9.7 | -0.02 (-0.21%) | 2,778,500 |
| 6 Jan 2020 | HKD | 9.76 | 9.84 | 9.58 | 9.72 | 9.72 | -0.04 (-0.41%) | 3,687,119 |
| 3 Jan 2020 | HKD | 9.8 | 10 | 9.71 | 9.76 | 9.76 | -0.04 (-0.41%) | 8,334,172 |
| 2 Jan 2020 | HKD | 9.86 | 9.96 | 9.57 | 9.8 | 9.8 | -0.02 (-0.20%) | 8,579,372 |
| 31 Dec 2019 | HKD | 9.98 | 9.99 | 9.75 | 9.82 | 9.82 | -0.24 (-2.39%) | 6,861,584 |
