| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2020 | HKD | 49.7 | 50.2 | 49.6 | 49.85 | 49.85 | -0.8 (-1.58%) | 12,190,260 |
| 24 Jun 2020 | HKD | 51 | 51.3 | 50.5 | 50.65 | 50.65 | -0.25 (-0.49%) | 8,234,748 |
| 23 Jun 2020 | HKD | 50.85 | 51.1 | 50.05 | 50.9 | 50.9 | -0.3 (-0.59%) | 11,505,530 |
| 22 Jun 2020 | HKD | 51.6 | 51.95 | 50.9 | 51.2 | 51.2 | -0.6 (-1.16%) | 6,641,788 |
| 19 Jun 2020 | HKD | 51.35 | 52.6 | 50.9 | 51.8 | 51.8 | +0.05 (+0.10%) | 25,744,881 |
| 18 Jun 2020 | HKD | 51.85 | 52 | 51.05 | 51.75 | 51.75 | -0.6 (-1.15%) | 9,144,193 |
| 17 Jun 2020 | HKD | 51.9 | 52.6 | 51.65 | 52.35 | 52.35 | +0.55 (+1.06%) | 6,891,865 |
| 16 Jun 2020 | HKD | 51.95 | 52.5 | 51.55 | 51.8 | 51.8 | +1.25 (+2.47%) | 9,839,236 |
| 15 Jun 2020 | HKD | 50.75 | 52.15 | 50.55 | 50.55 | 50.55 | -1.5 (-2.88%) | 14,363,040 |
| 12 Jun 2020 | HKD | 50.65 | 52.05 | 50.55 | 52.05 | 52.05 | -0.65 (-1.23%) | 11,782,960 |
| 11 Jun 2020 | HKD | 54.3 | 54.6 | 52.65 | 52.7 | 52.7 | -2.1 (-3.83%) | 9,834,647 |
| 10 Jun 2020 | HKD | 55.15 | 55.8 | 54.6 | 54.8 | 54.8 | -0.6 (-1.08%) | 9,462,320 |
| 9 Jun 2020 | HKD | 54.05 | 55.9 | 54 | 55.4 | 55.4 | +1.05 (+1.93%) | 14,015,410 |
| 8 Jun 2020 | HKD | 55.15 | 55.3 | 53.9 | 54.35 | 54.35 | +0.75 (+1.40%) | 10,971,440 |
| 5 Jun 2020 | HKD | 51.5 | 53.8 | 51.1 | 53.6 | 53.6 | +2.3 (+4.48%) | 18,599,750 |
| 4 Jun 2020 | HKD | 51.4 | 51.5 | 50.55 | 51.3 | 51.3 | +0.75 (+1.48%) | 9,787,372 |
| 3 Jun 2020 | HKD | 50.45 | 51.2 | 50.3 | 50.55 | 50.55 | +1.05 (+2.12%) | 11,462,040 |
| 2 Jun 2020 | HKD | 48.5 | 49.5 | 48.3 | 49.5 | 49.5 | +0.8 (+1.64%) | 9,678,312 |
| 1 Jun 2020 | HKD | 48.4 | 49.4 | 48.2 | 48.7 | 48.7 | +1.3 (+2.74%) | 14,937,800 |
| 29 May 2020 | HKD | 47.25 | 48.65 | 47.25 | 47.4 | 47.4 | -0.85 (-1.76%) | 16,752,410 |
| 28 May 2020 | HKD | 49 | 49.95 | 47.6 | 48.25 | 48.25 | -1.45 (-2.92%) | 15,075,840 |
| 27 May 2020 | HKD | 49.5 | 50.65 | 49.15 | 49.7 | 49.7 | -0.65 (-1.29%) | 11,689,470 |
| 26 May 2020 | HKD | 49.1 | 50.95 | 49.1 | 50.35 | 50.35 | +1.35 (+2.76%) | 12,819,280 |
| 25 May 2020 | HKD | 49.4 | 49.85 | 48.45 | 49 | 49 | -0.75 (-1.51%) | 10,226,590 |
| 22 May 2020 | HKD | 52 | 52 | 49.25 | 49.75 | 49.75 | -3.55 (-6.66%) | 21,522,891 |
| 21 May 2020 | HKD | 54.7 | 54.8 | 53.1 | 53.3 | 53.3 | -0.85 (-1.57%) | 9,995,195 |
| 20 May 2020 | HKD | 54.8 | 54.95 | 54 | 54.15 | 54.15 | -0.85 (-1.55%) | 4,703,873 |
| 19 May 2020 | HKD | 54.8 | 55.95 | 54.8 | 55 | 55 | -1.1 (-1.96%) | 7,805,060 |
| 18 May 2020 | HKD | 55.7 | 56.35 | 55.6 | 56.1 | 56.1 | +0.6 (+1.08%) | 7,072,180 |
| 15 May 2020 | HKD | 55.1 | 56.25 | 55.1 | 55.5 | 55.5 | -0.45 (-0.80%) | 7,372,417 |
