| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | HKD | 16.48 | 16.88 | 15.82 | 16.6 | 16.6 | +0.199 (+1.21%) | 7,088,953 |
| 17 Jun 2020 | HKD | 16.2621 | 16.8983 | 16.0633 | 16.4012 | 16.4012 | +0.159 (+0.98%) | 23,481,400 |
| 16 Jun 2020 | HKD | 15.8844 | 16.3217 | 15.606 | 16.2422 | 16.2422 | +0.775 (+5.01%) | 9,045,608 |
| 15 Jun 2020 | HKD | 15.9838 | 16.2024 | 15.4271 | 15.4669 | 15.4669 | -0.517 (-3.23%) | 10,965,560 |
| 12 Jun 2020 | HKD | 15.7253 | 16.1428 | 15.3874 | 15.9838 | 15.9838 | -0.278 (-1.71%) | 11,150,000 |
| 11 Jun 2020 | HKD | 17.0772 | 17.2362 | 16.1229 | 16.2621 | 16.2621 | -0.795 (-4.66%) | 13,345,670 |
| 10 Jun 2020 | HKD | 17.773 | 17.8923 | 16.9977 | 17.0573 | 17.0573 | -0.537 (-3.05%) | 10,064,120 |
| 9 Jun 2020 | HKD | 17.773 | 18.0712 | 17.1368 | 17.5941 | 17.5941 | -0.099 (-0.56%) | 16,371,360 |
| 8 Jun 2020 | HKD | 19.8803 | 19.9797 | 17.5344 | 17.6935 | 17.6935 | -1.392 (-7.29%) | 23,352,529 |
| 5 Jun 2020 | HKD | 18.8863 | 19.5026 | 18.7869 | 19.0851 | 19.0851 | +0.159 (+0.84%) | 22,011,590 |
| 4 Jun 2020 | HKD | 18.0712 | 18.9857 | 17.8923 | 18.926 | 18.926 | +1.133 (+6.37%) | 20,705,680 |
| 3 Jun 2020 | HKD | 17.8724 | 17.9121 | 17.435 | 17.7929 | 17.7929 | +0.199 (+1.13%) | 10,944,220 |
| 2 Jun 2020 | HKD | 17.8923 | 18.0712 | 17.3356 | 17.5941 | 17.5941 | -0.298 (-1.67%) | 8,870,565 |
| 1 Jun 2020 | HKD | 17.0772 | 18.27 | 16.9181 | 17.8923 | 17.8923 | +0.994 (+5.88%) | 19,441,109 |
| 29 May 2020 | HKD | 16.0832 | 16.9181 | 15.8844 | 16.8983 | 16.8983 | +1.014 (+6.38%) | 12,753,470 |
| 28 May 2020 | HKD | 16.6597 | 16.6796 | 15.6657 | 15.8844 | 15.8844 | -0.775 (-4.65%) | 7,483,914 |
| 27 May 2020 | HKD | 16.8585 | 17.0573 | 16.5006 | 16.6597 | 16.6597 | +0.02 (+0.12%) | 5,540,351 |
| 26 May 2020 | HKD | 16.1826 | 16.8585 | 16.1826 | 16.6398 | 16.6398 | +0.577 (+3.59%) | 5,692,000 |
| 25 May 2020 | HKD | 15.4868 | 16.1627 | 15.2482 | 16.0633 | 16.0633 | +0.358 (+2.28%) | 4,656,000 |
| 22 May 2020 | HKD | 16.9977 | 16.9977 | 15.606 | 15.7054 | 15.7054 | -1.411 (-8.25%) | 10,248,520 |
| 21 May 2020 | HKD | 16.6994 | 17.8724 | 16.5006 | 17.1169 | 17.1169 | +0.616 (+3.74%) | 16,741,221 |
| 20 May 2020 | HKD | 16.4012 | 16.5802 | 16.2422 | 16.5006 | 16.5006 | +0.238 (+1.47%) | 7,824,000 |
| 19 May 2020 | HKD | 16.2621 | 16.4808 | 16.103 | 16.2621 | 16.2621 | +0.239 (+1.49%) | 8,427,536 |
| 18 May 2020 | HKD | 16.103 | 16.2223 | 15.7452 | 16.0235 | 16.0235 | +0.298 (+1.90%) | 7,567,972 |
| 15 May 2020 | HKD | 15.8446 | 16.0832 | 15.5066 | 15.7253 | 15.7253 | +0.099 (+0.64%) | 6,117,910 |
| 14 May 2020 | HKD | 14.95 | 15.8048 | 14.95 | 15.6259 | 15.6259 | +0.219 (+1.42%) | 9,685,727 |
| 13 May 2020 | HKD | 15.5066 | 15.6856 | 15.1488 | 15.4072 | 15.4072 | -0.139 (-0.90%) | 4,374,665 |
| 12 May 2020 | HKD | 15.5066 | 15.8645 | 15.1289 | 15.5464 | 15.5464 | -0.02 (-0.13%) | 5,278,117 |
| 11 May 2020 | HKD | 15.0891 | 15.7452 | 15.0494 | 15.5663 | 15.5663 | +0.775 (+5.24%) | 9,332,645 |
| 8 May 2020 | HKD | 14.115 | 15.0891 | 14.0156 | 14.7909 | 14.7909 | +0.736 (+5.23%) | 7,720,986 |
