| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2020 | HKD | 18.76 | 18.8 | 18.52 | 18.7 | 18.7 | -0.16 (-0.85%) | 1,419,165 |
| 13 May 2020 | HKD | 18.72 | 18.92 | 18.56 | 18.86 | 18.86 | +0.06 (+0.32%) | 613,951 |
| 12 May 2020 | HKD | 19.2 | 19.22 | 18.7 | 18.8 | 18.8 | -0.5 (-2.59%) | 1,675,159 |
| 11 May 2020 | HKD | 19.42 | 19.68 | 19.16 | 19.3 | 19.3 | +0.16 (+0.84%) | 840,200 |
| 8 May 2020 | HKD | 18.82 | 19.2 | 18.8 | 19.14 | 19.14 | +0.5 (+2.68%) | 1,648,602 |
| 7 May 2020 | HKD | 18.84 | 19.18 | 18.56 | 18.64 | 18.64 | -0.38 (-2.00%) | 1,454,758 |
| 6 May 2020 | HKD | 18.74 | 19.18 | 18.7 | 19.02 | 19.02 | +0.4 (+2.15%) | 1,489,537 |
| 5 May 2020 | HKD | 18.66 | 18.78 | 18.58 | 18.62 | 18.62 | +0.02 (+0.11%) | 792,500 |
| 4 May 2020 | HKD | 18.76 | 18.92 | 18.5 | 18.6 | 18.6 | -0.52 (-2.72%) | 2,043,090 |
| 29 Apr 2020 | HKD | 19.44 | 19.5 | 19.02 | 19.12 | 19.12 | -0.18 (-0.93%) | 1,888,876 |
| 28 Apr 2020 | HKD | 18.96 | 19.3 | 18.74 | 19.3 | 19.3 | +0.54 (+2.88%) | 1,899,535 |
| 27 Apr 2020 | HKD | 18.88 | 19 | 18.76 | 18.76 | 18.76 | +0.08 (+0.43%) | 512,789 |
| 24 Apr 2020 | HKD | 18.84 | 18.86 | 18.44 | 18.68 | 18.68 | -0.08 (-0.43%) | 819,118 |
| 23 Apr 2020 | HKD | 18.9 | 19.14 | 18.56 | 18.76 | 18.76 | -0.02 (-0.11%) | 2,004,827 |
| 22 Apr 2020 | HKD | 18.7 | 18.88 | 18.2 | 18.78 | 18.78 | +0.06 (+0.32%) | 1,804,081 |
| 21 Apr 2020 | HKD | 19.5 | 19.5 | 18.52 | 18.72 | 18.72 | -0.56 (-2.90%) | 2,248,631 |
| 20 Apr 2020 | HKD | 19.8 | 19.8 | 19.26 | 19.28 | 19.28 | -0.4 (-2.03%) | 2,096,500 |
| 17 Apr 2020 | HKD | 19.74 | 20.05 | 19.54 | 19.68 | 19.68 | +0.26 (+1.34%) | 1,783,452 |
| 16 Apr 2020 | HKD | 19.3 | 19.72 | 18.86 | 19.42 | 19.42 | +0.04 (+0.21%) | 2,008,171 |
| 15 Apr 2020 | HKD | 20 | 20.15 | 19.22 | 19.38 | 19.38 | -0.42 (-2.12%) | 2,870,196 |
| 14 Apr 2020 | HKD | 19.26 | 19.88 | 18.92 | 19.8 | 19.8 | +0.5 (+2.59%) | 2,905,515 |
| 9 Apr 2020 | HKD | 18.62 | 19.3 | 18.56 | 19.3 | 19.3 | +0.8 (+4.32%) | 2,098,000 |
| 8 Apr 2020 | HKD | 18.46 | 18.74 | 18.26 | 18.5 | 18.5 | -0.28 (-1.49%) | 1,352,356 |
| 7 Apr 2020 | HKD | 18.44 | 18.78 | 18.3 | 18.78 | 18.78 | +0.52 (+2.85%) | 1,529,753 |
| 6 Apr 2020 | HKD | 17.74 | 18.34 | 17.44 | 18.26 | 18.26 | +0.54 (+3.05%) | 1,508,184 |
| 3 Apr 2020 | HKD | 17.88 | 18.28 | 17.54 | 17.72 | 17.72 | -0.12 (-0.67%) | 2,045,500 |
| 2 Apr 2020 | HKD | 17.8 | 17.86 | 17.42 | 17.84 | 17.84 | -0.2 (-1.11%) | 1,178,000 |
| 1 Apr 2020 | HKD | 18.12 | 18.52 | 17.92 | 18.04 | 18.04 | -0.12 (-0.66%) | 1,366,143 |
| 31 Mar 2020 | HKD | 18.06 | 18.34 | 17.84 | 18.16 | 18.16 | +0.52 (+2.95%) | 3,999,002 |
| 30 Mar 2020 | HKD | 18.56 | 18.56 | 17.6 | 17.64 | 17.64 | -1.26 (-6.67%) | 2,486,819 |
