| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | HKD | 48.45 | 48.5 | 47.2 | 47.5 | 47.5 | -1.1 (-2.26%) | 5,220,133 |
| 6 May 2020 | HKD | 47.8 | 48.8 | 47 | 48.6 | 48.6 | +0.85 (+1.78%) | 5,469,346 |
| 5 May 2020 | HKD | 47.8 | 48.65 | 47.15 | 47.75 | 47.75 | +0.35 (+0.74%) | 4,017,354 |
| 4 May 2020 | HKD | 46.6 | 48.35 | 46.6 | 47.4 | 47.4 | -1.4 (-2.87%) | 6,340,733 |
| 29 Apr 2020 | HKD | 46.3 | 49.5 | 46.3 | 48.8 | 48.8 | +3.5 (+7.73%) | 14,372,361 |
| 28 Apr 2020 | HKD | 44.8 | 45.5 | 43.9 | 45.3 | 45.3 | +1.25 (+2.84%) | 8,136,209 |
| 27 Apr 2020 | HKD | 43.3 | 44.35 | 43.3 | 44.05 | 44.05 | +0.65 (+1.50%) | 4,153,409 |
| 24 Apr 2020 | HKD | 43.25 | 44.75 | 43.05 | 43.4 | 43.4 | +0.15 (+0.35%) | 5,307,421 |
| 23 Apr 2020 | HKD | 43.05 | 44.15 | 42.8 | 43.25 | 43.25 | +0.85 (+2.00%) | 5,796,265 |
| 22 Apr 2020 | HKD | 40.65 | 42.65 | 40.65 | 42.4 | 42.4 | +0.65 (+1.56%) | 6,504,331 |
| 21 Apr 2020 | HKD | 44 | 44.5 | 41.1 | 41.75 | 41.75 | -2.4 (-5.44%) | 10,765,101 |
| 20 Apr 2020 | HKD | 44.2 | 44.8 | 43.65 | 44.15 | 44.15 | +0.2 (+0.46%) | 3,229,899 |
| 17 Apr 2020 | HKD | 45 | 45.25 | 43.75 | 43.95 | 43.95 | -0.15 (-0.34%) | 6,162,280 |
| 16 Apr 2020 | HKD | 42.4 | 44.45 | 42.3 | 44.1 | 44.1 | +1.5 (+3.52%) | 7,467,520 |
| 15 Apr 2020 | HKD | 44.2 | 44.2 | 42.5 | 42.6 | 42.6 | +0.75 (+1.79%) | 9,069,720 |
| 14 Apr 2020 | HKD | 40.45 | 42.3 | 40.45 | 41.85 | 41.85 | +1.35 (+3.33%) | 8,430,020 |
| 9 Apr 2020 | HKD | 40.15 | 40.7 | 39.7 | 40.5 | 40.5 | +0.5 (+1.25%) | 3,611,413 |
| 8 Apr 2020 | HKD | 41.3 | 41.3 | 39.8 | 40 | 40 | -1 (-2.44%) | 3,794,379 |
| 7 Apr 2020 | HKD | 40 | 41 | 39.7 | 41 | 41 | +1.6 (+4.06%) | 8,043,076 |
| 6 Apr 2020 | HKD | 39.25 | 39.8 | 38.4 | 39.4 | 39.4 | +0.7 (+1.81%) | 2,746,051 |
| 3 Apr 2020 | HKD | 39.35 | 39.35 | 38.15 | 38.7 | 38.7 | -0.6 (-1.53%) | 2,742,464 |
| 2 Apr 2020 | HKD | 37.4 | 39.65 | 36.6 | 39.3 | 39.3 | +1.3 (+3.42%) | 8,351,798 |
| 1 Apr 2020 | HKD | 41.25 | 41.3 | 37.8 | 38 | 38 | -2.5 (-6.17%) | 17,130,358 |
| 31 Mar 2020 | HKD | 39.9 | 41.25 | 39.15 | 40.5 | 40.5 | +1.9 (+4.92%) | 12,838,894 |
| 30 Mar 2020 | HKD | 37.55 | 40 | 37.55 | 38.6 | 38.6 | +0.2 (+0.52%) | 12,212,018 |
| 27 Mar 2020 | HKD | 39 | 39.35 | 38.1 | 38.4 | 38.4 | +0.4 (+1.05%) | 8,061,885 |
| 26 Mar 2020 | HKD | 39.2 | 39.2 | 37 | 38 | 38 | -0.4 (-1.04%) | 8,155,028 |
| 25 Mar 2020 | HKD | 37.5 | 38.75 | 36.45 | 38.4 | 38.4 | +3.05 (+8.63%) | 12,550,498 |
| 24 Mar 2020 | HKD | 34.2 | 35.7 | 34.2 | 35.35 | 35.35 | +1.8 (+5.37%) | 7,977,891 |
| 23 Mar 2020 | HKD | 34.2 | 35.35 | 33.5 | 33.55 | 33.55 | -3.35 (-9.08%) | 9,044,661 |
