| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2020 | HKD | 21.4 | 21.4 | 21.05 | 21.05 | 21.05 | -0.35 (-1.64%) | 495,330 |
| 24 Jun 2020 | HKD | 21.5 | 21.95 | 21.15 | 21.4 | 21.4 | -0.2 (-0.93%) | 884,363 |
| 23 Jun 2020 | HKD | 21.5 | 21.6 | 20.6 | 21.6 | 21.6 | +0.35 (+1.65%) | 769,156 |
| 22 Jun 2020 | HKD | 20.7 | 21.25 | 20.7 | 21.25 | 21.25 | +0.3 (+1.43%) | 1,023,559 |
| 19 Jun 2020 | HKD | 21 | 21.8 | 20.9 | 20.95 | 20.95 | -0.3 (-1.41%) | 1,859,623 |
| 18 Jun 2020 | HKD | 20.6 | 21.25 | 20.25 | 21.25 | 21.25 | +0.45 (+2.16%) | 1,291,910 |
| 17 Jun 2020 | HKD | 20.85 | 21 | 20.65 | 20.8 | 20.8 | 0.0 (0.0%) | 978,198 |
| 16 Jun 2020 | HKD | 20.05 | 20.8 | 19.96 | 20.8 | 20.8 | +1.16 (+5.91%) | 1,467,421 |
| 15 Jun 2020 | HKD | 19.88 | 20.15 | 19.6 | 19.64 | 19.64 | -0.46 (-2.29%) | 868,151 |
| 12 Jun 2020 | HKD | 19.6 | 20.3 | 19.18 | 20.1 | 20.1 | +0.1 (+0.50%) | 957,019 |
| 11 Jun 2020 | HKD | 19.82 | 20.1 | 19.7 | 20 | 20 | -0.1 (-0.50%) | 953,879 |
| 10 Jun 2020 | HKD | 20.3 | 20.45 | 19.9 | 20.1 | 20.1 | -0.2 (-0.99%) | 1,328,529 |
| 9 Jun 2020 | HKD | 20.3 | 20.5 | 20.05 | 20.3 | 20.3 | -0.15 (-0.73%) | 1,288,585 |
| 8 Jun 2020 | HKD | 20.15 | 20.5 | 20.15 | 20.45 | 20.45 | +0.3 (+1.49%) | 997,490 |
| 5 Jun 2020 | HKD | 19.6 | 20.25 | 19.6 | 20.15 | 20.15 | +0.19 (+0.95%) | 1,499,948 |
| 4 Jun 2020 | HKD | 19.5 | 19.96 | 19.4 | 19.96 | 19.96 | +0.5 (+2.57%) | 2,183,720 |
| 3 Jun 2020 | HKD | 19.6 | 19.6 | 19.2 | 19.46 | 19.46 | +0.04 (+0.21%) | 1,018,328 |
| 2 Jun 2020 | HKD | 19.22 | 19.6 | 19.16 | 19.42 | 19.42 | +0.3 (+1.57%) | 975,400 |
| 1 Jun 2020 | HKD | 18.82 | 19.4 | 18.82 | 19.12 | 19.12 | +0.42 (+2.25%) | 1,090,753 |
| 29 May 2020 | HKD | 18.4 | 18.7 | 18.32 | 18.7 | 18.7 | +0.2 (+1.08%) | 2,759,608 |
| 28 May 2020 | HKD | 18.3 | 18.58 | 18.14 | 18.5 | 18.5 | 0.0 (0.0%) | 1,664,906 |
| 27 May 2020 | HKD | 18.46 | 18.98 | 18.32 | 18.5 | 18.5 | -1.34 (-6.75%) | 1,681,567 |
| 26 May 2020 | HKD | 18.74 | 20.1 | 18.7 | 19.84 | 19.84 | +0.98 (+5.20%) | 2,166,100 |
| 25 May 2020 | HKD | 18.18 | 18.86 | 17.9 | 18.86 | 18.86 | +0.4 (+2.17%) | 926,000 |
| 22 May 2020 | HKD | 19 | 19.08 | 18.32 | 18.46 | 18.46 | -0.74 (-3.85%) | 1,473,532 |
| 21 May 2020 | HKD | 19.56 | 19.66 | 19.2 | 19.2 | 19.2 | -0.28 (-1.44%) | 942,388 |
| 20 May 2020 | HKD | 19.18 | 19.5 | 19 | 19.48 | 19.48 | +0.3 (+1.56%) | 766,855 |
| 19 May 2020 | HKD | 19.1 | 19.36 | 19.1 | 19.18 | 19.18 | +0.36 (+1.91%) | 636,716 |
| 18 May 2020 | HKD | 18.68 | 18.86 | 18.54 | 18.82 | 18.82 | +0.16 (+0.86%) | 483,000 |
| 15 May 2020 | HKD | 18.72 | 18.88 | 18.54 | 18.66 | 18.66 | -0.04 (-0.21%) | 633,000 |
