| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | HKD | 21.25 | 21.4 | 20.95 | 21.15 | 15.1071 | -0.15 (-0.70%) | 8,099,250 |
| 17 Jun 2020 | HKD | 21 | 21.5 | 20.85 | 21.3 | 15.2143 | -0.75 (-3.40%) | 103,960,280 |
| 16 Jun 2020 | HKD | 22.15 | 22.35 | 21.75 | 22.05 | 15.75 | +0.3 (+1.38%) | 3,751,500 |
| 15 Jun 2020 | HKD | 22.7 | 22.85 | 21.4 | 21.75 | 15.5357 | -0.95 (-4.19%) | 4,980,925 |
| 12 Jun 2020 | HKD | 22.4 | 22.75 | 22.2 | 22.7 | 16.2143 | -0.15 (-0.66%) | 3,429,000 |
| 11 Jun 2020 | HKD | 22.55 | 23.3 | 22.5 | 22.85 | 16.3214 | +0.75 (+3.39%) | 8,620,100 |
| 10 Jun 2020 | HKD | 22.4 | 22.65 | 22.1 | 22.1 | 15.7857 | +0.1 (+0.45%) | 4,451,500 |
| 9 Jun 2020 | HKD | 22.95 | 23 | 21.9 | 22 | 15.7143 | -0.55 (-2.44%) | 9,107,550 |
| 8 Jun 2020 | HKD | 21.45 | 22.55 | 21.2 | 22.55 | 16.1071 | +0.75 (+3.44%) | 6,467,180 |
| 5 Jun 2020 | HKD | 22.3 | 22.35 | 21.7 | 21.8 | 15.5714 | -0.1 (-0.46%) | 3,988,059 |
| 4 Jun 2020 | HKD | 22.45 | 22.5 | 21.65 | 21.9 | 15.6429 | -0.95 (-4.16%) | 10,872,600 |
| 3 Jun 2020 | HKD | 23.55 | 23.9 | 22.7 | 22.85 | 16.3214 | -1.05 (-4.39%) | 8,000,750 |
| 2 Jun 2020 | HKD | 24.1 | 24.45 | 23.75 | 23.9 | 17.0714 | -0.15 (-0.62%) | 3,054,450 |
| 1 Jun 2020 | HKD | 23.3 | 24.4 | 23.15 | 24.05 | 17.1786 | +1.15 (+5.02%) | 5,808,250 |
| 29 May 2020 | HKD | 23.05 | 23.25 | 22.55 | 22.9 | 16.3571 | -0.15 (-0.65%) | 3,826,750 |
| 28 May 2020 | HKD | 23 | 23.2 | 22.75 | 23.05 | 16.4643 | +0.4 (+1.77%) | 3,548,900 |
| 27 May 2020 | HKD | 23.8 | 24.05 | 22.5 | 22.65 | 16.1786 | -1.65 (-6.79%) | 9,281,500 |
| 26 May 2020 | HKD | 24.2 | 24.65 | 23.7 | 24.3 | 17.3571 | +0.15 (+0.62%) | 3,533,900 |
| 25 May 2020 | HKD | 24.2 | 24.35 | 23.75 | 24.15 | 17.25 | -0.3 (-1.23%) | 2,948,750 |
| 22 May 2020 | HKD | 24.1 | 24.8 | 23.45 | 24.45 | 17.4643 | -0.4 (-1.61%) | 7,499,600 |
| 21 May 2020 | HKD | 24.8 | 25.1 | 24.5 | 24.85 | 17.75 | -0.35 (-1.39%) | 3,760,850 |
| 20 May 2020 | HKD | 25 | 25.5 | 24.85 | 25.2 | 18 | +0.8 (+3.28%) | 3,007,750 |
| 19 May 2020 | HKD | 24.65 | 25.25 | 24.15 | 24.4 | 17.4286 | -1 (-3.94%) | 5,542,800 |
| 18 May 2020 | HKD | 24.05 | 25.6 | 24.05 | 25.4 | 18.1429 | +1.95 (+8.32%) | 9,100,931 |
| 15 May 2020 | HKD | 22.6 | 23.65 | 22.5 | 23.45 | 16.75 | +1.25 (+5.63%) | 7,180,450 |
| 14 May 2020 | HKD | 22.25 | 22.3 | 21.6 | 22.2 | 15.8571 | +0.35 (+1.60%) | 5,469,850 |
| 13 May 2020 | HKD | 22.6 | 22.6 | 21.65 | 21.85 | 15.6071 | -0.5 (-2.24%) | 4,121,500 |
| 12 May 2020 | HKD | 22.45 | 22.65 | 22 | 22.35 | 15.9643 | -0.4 (-1.76%) | 5,328,800 |
| 11 May 2020 | HKD | 22.5 | 22.9 | 22.4 | 22.75 | 16.25 | -0.05 (-0.22%) | 2,372,050 |
| 8 May 2020 | HKD | 22.85 | 23.25 | 22.3 | 22.8 | 16.2857 | +0.45 (+2.01%) | 4,573,900 |
