| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2020 | HKD | 15.9 | 17.54 | 15.9 | 17.4 | 17.4 | +1.12 (+6.88%) | 108,312,788 |
| 26 Jun 2020 | HKD | 16.18 | 16.4 | 15.94 | 16.28 | 16.28 | -0.08 (-0.49%) | 7,507,288 |
| 24 Jun 2020 | HKD | 16.06 | 16.56 | 16.06 | 16.36 | 16.36 | +0.3 (+1.87%) | 14,829,492 |
| 23 Jun 2020 | HKD | 15.36 | 16.12 | 15.2 | 16.06 | 16.06 | +0.76 (+4.97%) | 13,500,268 |
| 22 Jun 2020 | HKD | 15.52 | 15.7 | 15.26 | 15.3 | 15.3 | -0.22 (-1.42%) | 8,678,784 |
| 19 Jun 2020 | HKD | 15.14 | 15.68 | 15 | 15.52 | 15.52 | +0.26 (+1.70%) | 26,903,322 |
| 18 Jun 2020 | HKD | 15.6 | 15.62 | 15.12 | 15.26 | 15.26 | -0.56 (-3.54%) | 29,631,340 |
| 17 Jun 2020 | HKD | 16.4 | 16.4 | 15.76 | 15.82 | 15.82 | -0.18 (-1.13%) | 18,396,380 |
| 16 Jun 2020 | HKD | 16.3 | 16.48 | 15.74 | 16 | 16 | +0.3 (+1.91%) | 12,258,158 |
| 15 Jun 2020 | HKD | 16.84 | 16.84 | 15.64 | 15.7 | 15.7 | -0.98 (-5.88%) | 26,502,100 |
| 12 Jun 2020 | HKD | 15.96 | 16.68 | 15.32 | 16.68 | 16.68 | +0.68 (+4.25%) | 19,990,242 |
| 11 Jun 2020 | HKD | 16.1 | 16.44 | 15.98 | 16 | 16 | -0.08 (-0.50%) | 25,832,103 |
| 10 Jun 2020 | HKD | 15.86 | 16.62 | 15.78 | 16.08 | 16.08 | +0.22 (+1.39%) | 26,870,243 |
| 9 Jun 2020 | HKD | 15.5 | 16.04 | 14.52 | 15.86 | 15.86 | +0.28 (+1.80%) | 14,607,111 |
| 8 Jun 2020 | HKD | 15.54 | 16.06 | 15.16 | 15.58 | 15.58 | +0.18 (+1.17%) | 24,450,958 |
| 5 Jun 2020 | HKD | 15.4 | 15.7 | 15.08 | 15.4 | 15.4 | -0.2 (-1.28%) | 20,979,853 |
| 4 Jun 2020 | HKD | 15.48 | 15.9 | 15.3 | 15.6 | 15.6 | +0.52 (+3.45%) | 36,068,634 |
| 3 Jun 2020 | HKD | 14.78 | 15.08 | 14.52 | 15.08 | 15.08 | +0.42 (+2.86%) | 22,715,310 |
| 2 Jun 2020 | HKD | 13.9 | 15.1 | 13.9 | 14.66 | 14.66 | +0.7 (+5.01%) | 21,717,172 |
| 1 Jun 2020 | HKD | 13.56 | 14.24 | 13.32 | 13.96 | 13.96 | +0.4 (+2.95%) | 33,953,065 |
| 29 May 2020 | HKD | 12.3 | 13.58 | 12.28 | 13.56 | 13.56 | +1.12 (+9.00%) | 67,133,134 |
| 28 May 2020 | HKD | 12.66 | 12.98 | 12.24 | 12.44 | 12.44 | -0.36 (-2.81%) | 36,341,282 |
| 27 May 2020 | HKD | 13.1 | 13.1 | 12.66 | 12.8 | 12.8 | -0.24 (-1.84%) | 28,447,273 |
| 26 May 2020 | HKD | 13.08 | 13.5 | 12.92 | 13.04 | 13.04 | -0.02 (-0.15%) | 11,523,000 |
| 25 May 2020 | HKD | 13 | 13.26 | 12.68 | 13.06 | 13.06 | +0.02 (+0.15%) | 17,197,334 |
| 22 May 2020 | HKD | 13.22 | 13.6 | 12.86 | 13.04 | 13.04 | -0.48 (-3.55%) | 19,141,837 |
| 21 May 2020 | HKD | 14.36 | 14.36 | 13.2 | 13.52 | 13.52 | -0.7 (-4.92%) | 27,028,854 |
| 20 May 2020 | HKD | 13.74 | 14.34 | 13.7 | 14.22 | 14.22 | +0.42 (+3.04%) | 24,410,379 |
| 19 May 2020 | HKD | 13.96 | 14.2 | 13.6 | 13.8 | 13.8 | +0.16 (+1.17%) | 25,186,196 |
| 18 May 2020 | HKD | 13.16 | 13.82 | 13.06 | 13.64 | 13.64 | +0.6 (+4.60%) | 25,515,000 |
