| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | HKD | 22.45 | 22.8 | 22 | 22.35 | 15.9643 | -0.3 (-1.32%) | 3,488,750 |
| 6 May 2020 | HKD | 23.6 | 24 | 22.4 | 22.65 | 16.1786 | -0.8 (-3.41%) | 8,437,250 |
| 5 May 2020 | HKD | 23.1 | 23.65 | 22.9 | 23.45 | 16.75 | +0.45 (+1.96%) | 1,769,100 |
| 4 May 2020 | HKD | 22.85 | 23.1 | 22.15 | 23 | 16.4286 | -0.05 (-0.22%) | 1,490,750 |
| 29 Apr 2020 | HKD | 23 | 23.55 | 22.9 | 23.05 | 16.4643 | +0.2 (+0.88%) | 1,693,100 |
| 28 Apr 2020 | HKD | 23.8 | 23.8 | 22.5 | 22.85 | 16.3214 | -0.95 (-3.99%) | 5,930,150 |
| 27 Apr 2020 | HKD | 22.5 | 23.8 | 22.5 | 23.8 | 17 | +1 (+4.39%) | 9,184,535 |
| 24 Apr 2020 | HKD | 22.3 | 23.2 | 22.25 | 22.8 | 16.2857 | +0.5 (+2.24%) | 5,514,950 |
| 23 Apr 2020 | HKD | 22.65 | 23.2 | 22.1 | 22.3 | 15.9286 | +0.15 (+0.68%) | 9,029,050 |
| 22 Apr 2020 | HKD | 21.75 | 22.15 | 21.5 | 22.15 | 15.8214 | +0.35 (+1.61%) | 4,645,000 |
| 21 Apr 2020 | HKD | 21.6 | 21.9 | 21.15 | 21.8 | 15.5714 | +0.25 (+1.16%) | 4,893,700 |
| 20 Apr 2020 | HKD | 21 | 21.85 | 20.95 | 21.55 | 15.3929 | +0.15 (+0.70%) | 5,391,450 |
| 17 Apr 2020 | HKD | 21.65 | 21.8 | 21.05 | 21.4 | 15.2857 | -0.15 (-0.70%) | 7,961,710 |
| 16 Apr 2020 | HKD | 21 | 21.7 | 20.7 | 21.55 | 15.3929 | +0.65 (+3.11%) | 4,630,100 |
| 15 Apr 2020 | HKD | 21.1 | 21.35 | 20.7 | 20.9 | 14.9286 | -0.15 (-0.71%) | 10,477,740 |
| 14 Apr 2020 | HKD | 21.5 | 21.85 | 20.7 | 21.05 | 15.0357 | +0.75 (+3.69%) | 18,416,411 |
| 9 Apr 2020 | HKD | 19.7 | 20.5 | 19.7 | 20.3 | 14.5 | +0.15 (+0.74%) | 6,448,019 |
| 8 Apr 2020 | HKD | 19.7 | 20.15 | 19.42 | 20.15 | 14.3929 | +0.15 (+0.75%) | 4,915,450 |
| 7 Apr 2020 | HKD | 19.28 | 20.15 | 19.28 | 20 | 14.2857 | +1.2 (+6.38%) | 17,808,912 |
| 6 Apr 2020 | HKD | 18.56 | 18.8 | 18.3 | 18.8 | 13.4286 | +0.24 (+1.29%) | 2,493,650 |
| 3 Apr 2020 | HKD | 18.42 | 18.82 | 18.32 | 18.56 | 13.2571 | +0.28 (+1.53%) | 3,908,265 |
| 2 Apr 2020 | HKD | 18.3 | 18.56 | 18.04 | 18.28 | 13.0571 | -0.12 (-0.65%) | 2,058,750 |
| 1 Apr 2020 | HKD | 18.28 | 18.54 | 17.74 | 18.4 | 13.1429 | -0.22 (-1.18%) | 7,346,150 |
| 31 Mar 2020 | HKD | 18.8 | 19.22 | 18.44 | 18.62 | 13.3 | -0.1 (-0.53%) | 4,704,577 |
| 30 Mar 2020 | HKD | 18.56 | 19.34 | 18.52 | 18.72 | 13.3714 | -0.38 (-1.99%) | 5,022,818 |
| 27 Mar 2020 | HKD | 18.8 | 19.3 | 18.6 | 19.1 | 13.6429 | +0.7 (+3.80%) | 13,749,124 |
| 26 Mar 2020 | HKD | 18.2 | 19.1 | 18.06 | 18.4 | 13.1429 | 0.0 (0.0%) | 9,700,277 |
| 25 Mar 2020 | HKD | 19.02 | 19.24 | 18.1 | 18.4 | 13.1429 | +0.58 (+3.25%) | 12,191,377 |
| 24 Mar 2020 | HKD | 17.5 | 18.36 | 17.16 | 17.82 | 12.7286 | +1.98 (+12.50%) | 13,540,838 |
| 23 Mar 2020 | HKD | 16.2 | 16.48 | 15.74 | 15.84 | 11.3143 | -0.72 (-4.35%) | 5,739,700 |
