| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2020 | HKD | 48.05 | 49.4 | 47.85 | 49.2 | 49.2 | +1.45 (+3.04%) | 10,419,263 |
| 3 Jul 2020 | HKD | 47.5 | 47.95 | 47.4 | 47.75 | 47.75 | +0.7 (+1.49%) | 5,504,164 |
| 2 Jul 2020 | HKD | 46.1 | 47.5 | 46.1 | 47.05 | 47.05 | +0.85 (+1.84%) | 11,152,762 |
| 30 Jun 2020 | HKD | 46.55 | 46.85 | 45.75 | 46.2 | 46.2 | -0.3 (-0.65%) | 10,433,809 |
| 29 Jun 2020 | HKD | 47.65 | 47.65 | 46.1 | 46.5 | 46.5 | -0.8 (-1.69%) | 5,947,502 |
| 26 Jun 2020 | HKD | 47.75 | 47.75 | 47.1 | 47.3 | 47.3 | -0.65 (-1.36%) | 6,769,059 |
| 24 Jun 2020 | HKD | 47 | 47.95 | 46.75 | 47.95 | 47.95 | +0.15 (+0.31%) | 5,741,472 |
| 23 Jun 2020 | HKD | 47 | 48.15 | 46.65 | 47.8 | 47.8 | +0.1 (+0.21%) | 5,308,648 |
| 22 Jun 2020 | HKD | 47.9 | 47.9 | 46.95 | 47.7 | 47.7 | -0.3 (-0.63%) | 5,285,461 |
| 19 Jun 2020 | HKD | 47.9 | 48 | 46.85 | 48 | 48 | +0.5 (+1.05%) | 10,895,858 |
| 18 Jun 2020 | HKD | 47.75 | 47.8 | 46.9 | 47.5 | 47.5 | -0.2 (-0.42%) | 4,955,198 |
| 17 Jun 2020 | HKD | 47.1 | 47.7 | 46.6 | 47.7 | 47.7 | +0.6 (+1.27%) | 4,831,709 |
| 16 Jun 2020 | HKD | 47.25 | 47.7 | 46.7 | 47.1 | 47.1 | +1.15 (+2.50%) | 6,338,283 |
| 15 Jun 2020 | HKD | 45.8 | 46.8 | 45.55 | 45.95 | 45.95 | -1.05 (-2.23%) | 6,525,248 |
| 12 Jun 2020 | HKD | 45.3 | 47 | 45.05 | 47 | 47 | +0.6 (+1.29%) | 7,751,294 |
| 11 Jun 2020 | HKD | 47.7 | 47.8 | 46.25 | 46.4 | 46.4 | -1.45 (-3.03%) | 7,727,004 |
| 10 Jun 2020 | HKD | 47.8 | 48.3 | 47.05 | 47.85 | 47.85 | +0.05 (+0.10%) | 7,290,915 |
| 9 Jun 2020 | HKD | 46.9 | 48.05 | 46.65 | 47.8 | 47.8 | +1.05 (+2.25%) | 8,351,659 |
| 8 Jun 2020 | HKD | 46.8 | 47.1 | 46.4 | 46.75 | 46.75 | +0.6 (+1.30%) | 9,086,648 |
| 5 Jun 2020 | HKD | 43.45 | 46.3 | 43.45 | 46.15 | 46.15 | +2.3 (+5.25%) | 11,920,572 |
| 4 Jun 2020 | HKD | 44.05 | 44.2 | 43.25 | 43.85 | 43.85 | +0.1 (+0.23%) | 9,356,647 |
| 3 Jun 2020 | HKD | 44 | 44.3 | 43.3 | 43.75 | 43.75 | 0.0 (0.0%) | 13,943,876 |
| 2 Jun 2020 | HKD | 43 | 43.9 | 42.8 | 43.75 | 43.75 | +0.3 (+0.69%) | 8,681,927 |
| 1 Jun 2020 | HKD | 43.5 | 44.3 | 43.05 | 43.45 | 43.45 | +1.3 (+3.08%) | 9,959,682 |
| 29 May 2020 | HKD | 40.55 | 42.45 | 40.55 | 42.15 | 42.15 | +0.4 (+0.96%) | 19,733,560 |
| 28 May 2020 | HKD | 41.6 | 42.55 | 41.05 | 41.75 | 41.75 | -0.75 (-1.76%) | 12,631,101 |
| 27 May 2020 | HKD | 42.05 | 42.75 | 41.6 | 42.5 | 42.5 | +0.05 (+0.12%) | 10,556,353 |
| 26 May 2020 | HKD | 42 | 43.2 | 41.65 | 42.45 | 42.45 | +0.9 (+2.17%) | 10,702,101 |
| 25 May 2020 | HKD | 41.75 | 42.4 | 40.85 | 41.55 | 41.55 | -1.05 (-2.46%) | 13,276,234 |
| 22 May 2020 | HKD | 45.85 | 45.9 | 42.4 | 42.6 | 42.6 | -3.9 (-8.39%) | 23,120,297 |
