| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2020 | HKD | 181 | 182.4 | 178.3 | 180.9 | 180.9 | +1.2 (+0.67%) | 17,816,730 |
| 25 Mar 2020 | HKD | 181 | 181.7 | 177.8 | 179.7 | 179.7 | +5.2 (+2.98%) | 28,012,051 |
| 24 Mar 2020 | HKD | 173.7 | 175 | 170.2 | 174.5 | 174.5 | +4.5 (+2.65%) | 26,729,551 |
| 23 Mar 2020 | HKD | 172.5 | 176.9 | 170 | 170 | 170 | -13 (-7.10%) | 37,535,047 |
| 20 Mar 2020 | HKD | 177 | 183 | 177 | 183 | 183 | +9 (+5.17%) | 27,899,240 |
| 19 Mar 2020 | HKD | 176.1 | 176.5 | 167.6 | 174 | 174 | +1 (+0.58%) | 34,599,480 |
| 18 Mar 2020 | HKD | 177.8 | 181.8 | 172.8 | 173 | 173 | -10.2 (-5.57%) | 58,603,969 |
| 17 Mar 2020 | HKD | 182 | 185.9 | 175 | 183.2 | 183.2 | +3.9 (+2.18%) | 36,872,238 |
| 16 Mar 2020 | HKD | 185 | 185.1 | 178 | 179.3 | 179.3 | -12.4 (-6.47%) | 47,207,434 |
| 13 Mar 2020 | HKD | 178.8 | 194 | 177 | 191.7 | 191.7 | +2.9 (+1.54%) | 53,292,359 |
| 12 Mar 2020 | HKD | 192 | 192.2 | 187.2 | 188.8 | 188.8 | -8.2 (-4.16%) | 41,842,102 |
| 11 Mar 2020 | HKD | 200 | 200.4 | 196.7 | 197 | 197 | -2.3 (-1.15%) | 17,860,189 |
| 10 Mar 2020 | HKD | 197 | 201 | 193.6 | 199.3 | 199.3 | +5.8 (+3.00%) | 28,569,369 |
| 9 Mar 2020 | HKD | 193.5 | 198.5 | 193.5 | 193.5 | 193.5 | -10.3 (-5.05%) | 56,936,898 |
| 6 Mar 2020 | HKD | 205 | 205.2 | 202.8 | 203.8 | 203.8 | -3.4 (-1.64%) | 12,734,460 |
| 5 Mar 2020 | HKD | 205.2 | 208.2 | 204 | 207.2 | 207.2 | +5 (+2.47%) | 19,343,289 |
| 4 Mar 2020 | HKD | 203 | 203.2 | 200.6 | 202.2 | 202.2 | -1 (-0.49%) | 14,553,440 |
| 3 Mar 2020 | HKD | 206.2 | 206.6 | 202.4 | 203.2 | 203.2 | -1.4 (-0.68%) | 19,156,350 |
| 2 Mar 2020 | HKD | 201.2 | 205 | 200.6 | 204.6 | 204.6 | +4.6 (+2.30%) | 17,004,510 |
| 28 Feb 2020 | HKD | 200.6 | 202 | 199.5 | 200 | 200 | -5.2 (-2.53%) | 38,816,953 |
| 27 Feb 2020 | HKD | 203 | 205.6 | 201.4 | 205.2 | 205.2 | +2.2 (+1.08%) | 23,397,939 |
| 26 Feb 2020 | HKD | 201.8 | 204.4 | 201 | 203 | 203 | -3.6 (-1.74%) | 29,014,990 |
| 25 Feb 2020 | HKD | 203.4 | 207.4 | 203 | 206.6 | 206.6 | +1.4 (+0.68%) | 23,465,650 |
| 24 Feb 2020 | HKD | 206.4 | 207.6 | 205 | 205.2 | 205.2 | -7.4 (-3.48%) | 30,852,990 |
| 21 Feb 2020 | HKD | 213 | 214 | 212 | 212.6 | 212.6 | -3 (-1.39%) | 15,106,820 |
| 20 Feb 2020 | HKD | 216.8 | 216.8 | 213.8 | 215.6 | 215.6 | +1.6 (+0.75%) | 12,728,600 |
| 19 Feb 2020 | HKD | 214.6 | 216.8 | 214 | 214 | 214 | 0.0 (0.0%) | 10,179,240 |
| 18 Feb 2020 | HKD | 215.8 | 216 | 213.4 | 214 | 214 | -3.4 (-1.56%) | 13,177,190 |
| 17 Feb 2020 | HKD | 214.4 | 217.8 | 213.4 | 217.4 | 217.4 | +2.4 (+1.12%) | 15,531,100 |
| 14 Feb 2020 | HKD | 214.4 | 217 | 213.8 | 215 | 215 | -2.2 (-1.01%) | 15,926,090 |
