| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | HKD | 55.8 | 58.5 | 54.45 | 58.1 | 58.1 | +2.65 (+4.78%) | 11,261,322 |
| 17 Jun 2020 | HKD | 54.6 | 55.45 | 53.85 | 55.45 | 55.45 | +1.15 (+2.12%) | 6,037,452 |
| 16 Jun 2020 | HKD | 54.5 | 55.55 | 54.1 | 54.3 | 54.3 | +1 (+1.88%) | 6,887,334 |
| 15 Jun 2020 | HKD | 53.5 | 54.5 | 51.8 | 53.3 | 53.3 | +1.8 (+3.50%) | 9,909,972 |
| 12 Jun 2020 | HKD | 50.7 | 51.95 | 50.65 | 51.5 | 51.5 | -1.85 (-3.47%) | 5,894,967 |
| 11 Jun 2020 | HKD | 52.9 | 54.25 | 52.15 | 53.35 | 53.35 | +1.2 (+2.30%) | 10,429,745 |
| 10 Jun 2020 | HKD | 52.9 | 52.9 | 51.3 | 52.15 | 52.15 | -0.1 (-0.19%) | 4,519,332 |
| 9 Jun 2020 | HKD | 52.3 | 53.85 | 51.8 | 52.25 | 52.25 | -0.25 (-0.48%) | 7,358,407 |
| 8 Jun 2020 | HKD | 51.7 | 52.5 | 50.85 | 52.5 | 52.5 | +0.75 (+1.45%) | 8,547,131 |
| 5 Jun 2020 | HKD | 49 | 52.5 | 48.5 | 51.75 | 51.75 | +3.55 (+7.37%) | 14,872,892 |
| 4 Jun 2020 | HKD | 48.5 | 48.5 | 46.95 | 48.2 | 48.2 | +0.5 (+1.05%) | 4,947,376 |
| 3 Jun 2020 | HKD | 48.25 | 48.6 | 47.5 | 47.7 | 47.7 | 0.0 (0.0%) | 6,036,520 |
| 2 Jun 2020 | HKD | 46.7 | 48 | 46.5 | 47.7 | 47.7 | +1.2 (+2.58%) | 9,275,051 |
| 1 Jun 2020 | HKD | 44.6 | 46.85 | 44.1 | 46.5 | 46.5 | +3 (+6.90%) | 9,799,090 |
| 29 May 2020 | HKD | 43.6 | 43.95 | 42.6 | 43.5 | 43.5 | -0.65 (-1.47%) | 5,813,948 |
| 28 May 2020 | HKD | 43.9 | 44.8 | 43 | 44.15 | 44.15 | +0.2 (+0.46%) | 4,942,337 |
| 27 May 2020 | HKD | 45 | 45.2 | 43.3 | 43.95 | 43.95 | -0.85 (-1.90%) | 5,138,016 |
| 26 May 2020 | HKD | 43 | 45.2 | 42.95 | 44.8 | 44.8 | +2.4 (+5.66%) | 6,475,808 |
| 25 May 2020 | HKD | 42.2 | 42.85 | 41.4 | 42.4 | 42.4 | -0.5 (-1.17%) | 2,878,203 |
| 22 May 2020 | HKD | 43.8 | 43.95 | 42.3 | 42.9 | 42.9 | -1.95 (-4.35%) | 6,948,745 |
| 21 May 2020 | HKD | 46.3 | 46.3 | 44.3 | 44.85 | 44.85 | -0.75 (-1.64%) | 4,594,311 |
| 20 May 2020 | HKD | 45.2 | 46.6 | 45.1 | 45.6 | 45.6 | +0.4 (+0.88%) | 3,946,067 |
| 19 May 2020 | HKD | 44.7 | 45.4 | 43.9 | 45.2 | 45.2 | +1.95 (+4.51%) | 7,482,083 |
| 18 May 2020 | HKD | 43.45 | 44.9 | 43.05 | 43.25 | 43.25 | -0.8 (-1.82%) | 4,506,539 |
| 15 May 2020 | HKD | 43.7 | 44.85 | 43.2 | 44.05 | 44.05 | 0.0 (0.0%) | 5,790,564 |
| 14 May 2020 | HKD | 44.65 | 45.1 | 43.8 | 44.05 | 44.05 | -1.65 (-3.61%) | 5,711,082 |
| 13 May 2020 | HKD | 45.3 | 46.15 | 45.15 | 45.7 | 45.7 | -0.2 (-0.44%) | 3,061,013 |
| 12 May 2020 | HKD | 45.95 | 46.5 | 45.55 | 45.9 | 45.9 | -0.05 (-0.11%) | 4,444,851 |
| 11 May 2020 | HKD | 47.25 | 47.4 | 45.75 | 45.95 | 45.95 | -0.85 (-1.82%) | 5,718,564 |
| 8 May 2020 | HKD | 47.55 | 47.7 | 46.2 | 46.8 | 46.8 | -0.7 (-1.47%) | 6,031,842 |
