| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2020 | HKD | 13.52 | 13.82 | 13.34 | 13.5 | 13.5 | -0.02 (-0.15%) | 587,000 |
| 18 Mar 2020 | HKD | 14.72 | 15 | 13.5 | 13.52 | 13.52 | -0.5 (-3.57%) | 530,000 |
| 17 Mar 2020 | HKD | 14.06 | 14.82 | 13.58 | 14.02 | 14.02 | +0.22 (+1.59%) | 423,200 |
| 16 Mar 2020 | HKD | 15 | 15.32 | 13.72 | 13.8 | 13.8 | -1.5 (-9.80%) | 494,000 |
| 13 Mar 2020 | HKD | 13.7 | 15.56 | 13.38 | 15.3 | 15.3 | +0.98 (+6.84%) | 1,116,000 |
| 12 Mar 2020 | HKD | 15.1 | 15.1 | 14.32 | 14.32 | 14.32 | -1.22 (-7.85%) | 1,344,000 |
| 11 Mar 2020 | HKD | 15.86 | 16 | 15.32 | 15.54 | 15.54 | -0.3 (-1.89%) | 824,168 |
| 10 Mar 2020 | HKD | 16.1 | 16.3 | 14.82 | 15.84 | 15.84 | -0.66 (-4%) | 1,894,000 |
| 9 Mar 2020 | HKD | 17.9 | 17.9 | 16.4 | 16.5 | 16.5 | -1.4 (-7.82%) | 1,233,000 |
| 6 Mar 2020 | HKD | 18.56 | 18.56 | 17.8 | 17.9 | 17.9 | -0.66 (-3.56%) | 199,000 |
| 5 Mar 2020 | HKD | 17.9 | 18.6 | 17.66 | 18.56 | 18.56 | +0.96 (+5.45%) | 891,056 |
| 4 Mar 2020 | HKD | 17.9 | 17.94 | 17.58 | 17.6 | 17.6 | -0.26 (-1.46%) | 90,000 |
| 3 Mar 2020 | HKD | 17.5 | 18.32 | 17.5 | 17.86 | 17.86 | +0.36 (+2.06%) | 976,000 |
| 2 Mar 2020 | HKD | 17.58 | 18 | 17.34 | 17.5 | 17.5 | -0.08 (-0.46%) | 402,000 |
| 28 Feb 2020 | HKD | 18.8 | 18.8 | 17.4 | 17.58 | 17.58 | -1.22 (-6.49%) | 1,099,389 |
| 27 Feb 2020 | HKD | 19.1 | 20 | 18.64 | 18.8 | 18.8 | -0.7 (-3.59%) | 1,473,000 |
| 26 Feb 2020 | HKD | 18.68 | 20.65 | 18.64 | 19.5 | 19.5 | +0.3 (+1.56%) | 1,238,443 |
| 25 Feb 2020 | HKD | 19.3 | 19.5 | 18.86 | 19.2 | 19.2 | -0.12 (-0.62%) | 919,000 |
| 24 Feb 2020 | HKD | 19.42 | 20.05 | 18.72 | 19.32 | 19.32 | -0.1 (-0.51%) | 872,000 |
| 21 Feb 2020 | HKD | 18 | 19.6 | 17.9 | 19.42 | 19.42 | +1.28 (+7.06%) | 2,420,000 |
| 20 Feb 2020 | HKD | 18.1 | 18.36 | 17.7 | 18.14 | 18.14 | +0.2 (+1.11%) | 383,000 |
| 19 Feb 2020 | HKD | 18.08 | 18.58 | 17.56 | 17.94 | 17.94 | -0.12 (-0.66%) | 827,400 |
| 18 Feb 2020 | HKD | 17.04 | 18.6 | 16.72 | 18.06 | 18.06 | +1.02 (+5.99%) | 2,238,050 |
| 17 Feb 2020 | HKD | 15.44 | 17.12 | 15.42 | 17.04 | 17.04 | +1.62 (+10.51%) | 1,726,250 |
| 14 Feb 2020 | HKD | 15.4 | 16 | 15.4 | 15.42 | 15.42 | +0.02 (+0.13%) | 610,000 |
| 13 Feb 2020 | HKD | 15.74 | 15.8 | 15.32 | 15.4 | 15.4 | -0.34 (-2.16%) | 423,000 |
| 12 Feb 2020 | HKD | 15.64 | 16.04 | 15.52 | 15.74 | 15.74 | -0.18 (-1.13%) | 317,000 |
| 11 Feb 2020 | HKD | 16.26 | 16.48 | 15.7 | 15.92 | 15.92 | -0.08 (-0.50%) | 477,000 |
| 10 Feb 2020 | HKD | 14.8 | 16 | 14.8 | 16 | 16 | +1.14 (+7.67%) | 1,129,700 |
| 7 Feb 2020 | HKD | 14.5 | 15.22 | 14.5 | 14.86 | 14.86 | +0.58 (+4.06%) | 1,154,000 |
