| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | HKD | 69.7 | 69.7 | 68.95 | 69.2 | 69.2 | -0.05 (-0.07%) | 20,381,039 |
| 6 May 2020 | HKD | 68.3 | 69.75 | 68.2 | 69.25 | 69.25 | +1.4 (+2.06%) | 25,131,358 |
| 5 May 2020 | HKD | 68.4 | 68.7 | 67.5 | 67.85 | 67.85 | -0.05 (-0.07%) | 27,913,660 |
| 4 May 2020 | HKD | 69.55 | 69.75 | 67.9 | 67.9 | 67.9 | -4.05 (-5.63%) | 49,594,872 |
| 29 Apr 2020 | HKD | 72.55 | 72.9 | 71.05 | 71.95 | 71.95 | +0.15 (+0.21%) | 24,193,032 |
| 28 Apr 2020 | HKD | 71.7 | 72.15 | 70.25 | 71.8 | 71.8 | +0.85 (+1.20%) | 24,102,563 |
| 27 Apr 2020 | HKD | 70.4 | 71.1 | 70.4 | 70.95 | 70.95 | +1.4 (+2.01%) | 19,200,796 |
| 24 Apr 2020 | HKD | 69.7 | 70.2 | 69 | 69.55 | 69.55 | -0.1 (-0.14%) | 18,268,684 |
| 23 Apr 2020 | HKD | 69.45 | 70.05 | 69 | 69.65 | 69.65 | -0.45 (-0.64%) | 26,124,822 |
| 22 Apr 2020 | HKD | 69.45 | 70.15 | 68.9 | 70.1 | 70.1 | -0.05 (-0.07%) | 19,863,265 |
| 21 Apr 2020 | HKD | 72.6 | 72.6 | 69.7 | 70.15 | 70.15 | -2 (-2.77%) | 23,630,631 |
| 20 Apr 2020 | HKD | 74.3 | 74.3 | 72.15 | 72.15 | 72.15 | -0.45 (-0.62%) | 20,976,609 |
| 17 Apr 2020 | HKD | 71.6 | 73.25 | 71.5 | 72.6 | 72.6 | +3.15 (+4.54%) | 30,617,490 |
| 16 Apr 2020 | HKD | 70.4 | 70.4 | 69.2 | 69.45 | 69.45 | -0.85 (-1.21%) | 26,995,000 |
| 15 Apr 2020 | HKD | 71.6 | 72.15 | 69.85 | 70.3 | 70.3 | -1.6 (-2.23%) | 40,991,622 |
| 14 Apr 2020 | HKD | 72 | 72.45 | 71.3 | 71.9 | 71.9 | +0.3 (+0.42%) | 41,234,559 |
| 9 Apr 2020 | HKD | 71.8 | 72.15 | 71.05 | 71.6 | 71.6 | -0.55 (-0.76%) | 24,708,535 |
| 8 Apr 2020 | HKD | 72.5 | 72.5 | 71.3 | 72.15 | 72.15 | -0.5 (-0.69%) | 20,069,604 |
| 7 Apr 2020 | HKD | 72.2 | 72.65 | 70.6 | 72.65 | 72.65 | +1.8 (+2.54%) | 26,829,036 |
| 6 Apr 2020 | HKD | 71.1 | 71.4 | 69.2 | 70.85 | 70.85 | +0.65 (+0.93%) | 23,422,269 |
| 3 Apr 2020 | HKD | 68.8 | 70.2 | 68.65 | 70.2 | 70.2 | +0.4 (+0.57%) | 22,357,646 |
| 2 Apr 2020 | HKD | 68.4 | 69.8 | 67.8 | 69.8 | 69.8 | +0.1 (+0.14%) | 24,112,795 |
| 1 Apr 2020 | HKD | 72.9 | 72.9 | 68.8 | 69.7 | 69.7 | -0.45 (-0.64%) | 30,720,451 |
| 31 Mar 2020 | HKD | 70.15 | 70.65 | 69.3 | 70.15 | 70.15 | +2 (+2.93%) | 36,492,678 |
| 30 Mar 2020 | HKD | 66.95 | 69.45 | 66.95 | 68.15 | 68.15 | -0.6 (-0.87%) | 36,070,250 |
| 27 Mar 2020 | HKD | 69 | 69.8 | 68.35 | 68.75 | 68.75 | +1.15 (+1.70%) | 40,789,160 |
| 26 Mar 2020 | HKD | 70 | 70 | 66.85 | 67.6 | 67.6 | -0.5 (-0.73%) | 43,336,846 |
| 25 Mar 2020 | HKD | 67 | 68.1 | 66.3 | 68.1 | 68.1 | +4.2 (+6.57%) | 52,575,517 |
| 24 Mar 2020 | HKD | 64 | 64.4 | 62.5 | 63.9 | 63.9 | +2.4 (+3.90%) | 39,918,961 |
| 23 Mar 2020 | HKD | 61.1 | 63.1 | 60.85 | 61.5 | 61.5 | -3.45 (-5.31%) | 48,397,874 |
