| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | HKD | 14.02 | 14.36 | 13.82 | 14.28 | 14.28 | +0.24 (+1.71%) | 463,000 |
| 5 Feb 2020 | HKD | 14 | 14.16 | 13.96 | 14.04 | 14.04 | +0.06 (+0.43%) | 911,000 |
| 4 Feb 2020 | HKD | 13.96 | 14.22 | 13.82 | 13.98 | 13.98 | +0.22 (+1.60%) | 264,000 |
| 3 Feb 2020 | HKD | 13.88 | 13.96 | 13.5 | 13.76 | 13.76 | -0.06 (-0.43%) | 252,000 |
| 31 Jan 2020 | HKD | 13.6 | 13.84 | 13.54 | 13.82 | 13.82 | +0.22 (+1.62%) | 1,039,000 |
| 30 Jan 2020 | HKD | 13.9 | 13.9 | 13.28 | 13.6 | 13.6 | +0.4 (+3.03%) | 1,041,000 |
| 29 Jan 2020 | HKD | 13.5 | 13.5 | 13 | 13.2 | 13.2 | -0.4 (-2.94%) | 645,000 |
| 24 Jan 2020 | HKD | 14.1 | 14.1 | 13.56 | 13.6 | 13.6 | -0.4 (-2.86%) | 829,000 |
| 23 Jan 2020 | HKD | 14.44 | 14.46 | 13.82 | 14 | 14 | -0.6 (-4.11%) | 1,707,000 |
| 22 Jan 2020 | HKD | 14.5 | 14.6 | 14.32 | 14.6 | 14.6 | +0.08 (+0.55%) | 582,000 |
| 21 Jan 2020 | HKD | 14.6 | 14.92 | 14.36 | 14.52 | 14.52 | -0.08 (-0.55%) | 970,000 |
| 20 Jan 2020 | HKD | 14.66 | 15.02 | 14.44 | 14.6 | 14.6 | -0.06 (-0.41%) | 995,000 |
| 17 Jan 2020 | HKD | 14.4 | 14.66 | 14.2 | 14.66 | 14.66 | +0.28 (+1.95%) | 855,000 |
| 16 Jan 2020 | HKD | 13.52 | 14.6 | 13.52 | 14.38 | 14.38 | +0.94 (+6.99%) | 2,629,000 |
| 15 Jan 2020 | HKD | 13.2 | 13.58 | 13.2 | 13.44 | 13.44 | +0.08 (+0.60%) | 1,682,000 |
| 14 Jan 2020 | HKD | 13.06 | 13.6 | 13.06 | 13.36 | 13.36 | +0.3 (+2.30%) | 1,481,000 |
| 13 Jan 2020 | HKD | 13.36 | 13.44 | 13 | 13.06 | 13.06 | -0.3 (-2.25%) | 1,484,000 |
| 10 Jan 2020 | HKD | 13.4 | 14.1 | 13.28 | 13.36 | 13.36 | +0.06 (+0.45%) | 2,903,000 |
| 9 Jan 2020 | HKD | 13.34 | 13.6 | 13.24 | 13.3 | 13.3 | +0.1 (+0.76%) | 1,159,000 |
| 8 Jan 2020 | HKD | 13.42 | 13.54 | 13.14 | 13.2 | 13.2 | -0.22 (-1.64%) | 1,140,000 |
| 7 Jan 2020 | HKD | 13.5 | 13.66 | 13.26 | 13.42 | 13.42 | -0.12 (-0.89%) | 1,002,000 |
| 6 Jan 2020 | HKD | 13.8 | 13.8 | 13.3 | 13.54 | 13.54 | -0.26 (-1.88%) | 763,000 |
| 3 Jan 2020 | HKD | 14.02 | 14.02 | 13.74 | 13.8 | 13.8 | -0.2 (-1.43%) | 2,106,000 |
| 2 Jan 2020 | HKD | 14.04 | 14.2 | 14 | 14 | 14 | 0.0 (0.0%) | 3,014,000 |
| 31 Dec 2019 | HKD | 14.46 | 14.46 | 14 | 14 | 14 | -0.46 (-3.18%) | 295,000 |
| 30 Dec 2019 | HKD | 14.04 | 14.74 | 14.04 | 14.46 | 14.46 | +0.26 (+1.83%) | 1,045,000 |
| 27 Dec 2019 | HKD | 14 | 14.44 | 13.9 | 14.2 | 14.2 | +0.2 (+1.43%) | 878,000 |
| 25 Dec 2019 | HKD | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 14.06 | 14.06 | 13.74 | 14 | 14 | -0.14 (-0.99%) | 1,250,000 |
| 23 Dec 2019 | HKD | 14 | 14.2 | 13.68 | 14.14 | 14.14 | +0.14 (+1.00%) | 922,500 |
