| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2020 | HKD | 22 | 23.95 | 21.6 | 23.85 | 23.85 | +1.9 (+8.66%) | 9,480,961 |
| 18 Jun 2020 | HKD | 22.6 | 22.75 | 21.45 | 21.95 | 21.95 | -0.4 (-1.79%) | 3,928,357 |
| 17 Jun 2020 | HKD | 22.2 | 23.1 | 22.05 | 22.35 | 22.35 | +0.15 (+0.68%) | 6,480,931 |
| 16 Jun 2020 | HKD | 21.9 | 22.25 | 21.05 | 22.2 | 22.2 | +0.65 (+3.02%) | 7,630,710 |
| 15 Jun 2020 | HKD | 22.8 | 22.85 | 21.15 | 21.55 | 21.55 | -0.95 (-4.22%) | 6,804,699 |
| 12 Jun 2020 | HKD | 21 | 22.7 | 21 | 22.5 | 22.5 | +0.65 (+2.97%) | 3,977,976 |
| 11 Jun 2020 | HKD | 22.25 | 22.7 | 21.6 | 21.85 | 21.85 | -0.45 (-2.02%) | 6,945,000 |
| 10 Jun 2020 | HKD | 22.85 | 23.15 | 22.05 | 22.3 | 22.3 | -0.45 (-1.98%) | 5,750,000 |
| 9 Jun 2020 | HKD | 22.5 | 23.1 | 22.45 | 22.75 | 22.75 | +0.15 (+0.66%) | 2,952,000 |
| 8 Jun 2020 | HKD | 23.5 | 23.65 | 22.2 | 22.6 | 22.6 | -0.7 (-3.00%) | 4,400,177 |
| 5 Jun 2020 | HKD | 24.5 | 24.5 | 23 | 23.3 | 23.3 | -0.45 (-1.89%) | 4,719,684 |
| 4 Jun 2020 | HKD | 24.2 | 24.5 | 23.4 | 23.75 | 23.75 | -0.45 (-1.86%) | 4,846,306 |
| 3 Jun 2020 | HKD | 24.45 | 24.55 | 23.5 | 24.2 | 24.2 | 0.0 (0.0%) | 3,844,800 |
| 2 Jun 2020 | HKD | 23.4 | 24.25 | 23.15 | 24.2 | 24.2 | +0.8 (+3.42%) | 4,571,411 |
| 1 Jun 2020 | HKD | 23.9 | 24.75 | 23.15 | 23.4 | 23.4 | -0.25 (-1.06%) | 9,833,750 |
| 29 May 2020 | HKD | 21.9 | 23.7 | 21.4 | 23.65 | 23.65 | +1.7 (+7.74%) | 37,591,781 |
| 28 May 2020 | HKD | 21.65 | 23.15 | 21 | 21.95 | 21.95 | -0.25 (-1.13%) | 10,543,990 |
| 27 May 2020 | HKD | 23.8 | 23.85 | 21.95 | 22.2 | 22.2 | -1.45 (-6.13%) | 7,057,684 |
| 26 May 2020 | HKD | 23.55 | 24.4 | 22.8 | 23.65 | 23.65 | +0.2 (+0.85%) | 6,352,717 |
| 25 May 2020 | HKD | 22.8 | 23.6 | 22 | 23.45 | 23.45 | +0.55 (+2.40%) | 6,637,538 |
| 22 May 2020 | HKD | 23.2 | 24.5 | 22.35 | 22.9 | 22.9 | -1.1 (-4.58%) | 9,257,155 |
| 21 May 2020 | HKD | 25.15 | 25.6 | 22.9 | 24 | 24 | -0.9 (-3.61%) | 11,869,000 |
| 20 May 2020 | HKD | 24.45 | 25.9 | 24.45 | 24.9 | 24.9 | +0.4 (+1.63%) | 7,100,042 |
| 19 May 2020 | HKD | 24.9 | 25.45 | 24.2 | 24.5 | 24.5 | 0.0 (0.0%) | 5,286,000 |
| 18 May 2020 | HKD | 24.85 | 24.85 | 23.85 | 24.5 | 24.5 | +0.1 (+0.41%) | 6,148,000 |
| 15 May 2020 | HKD | 23.9 | 24.8 | 23.7 | 24.4 | 24.4 | +0.6 (+2.52%) | 6,589,000 |
| 14 May 2020 | HKD | 23.4 | 23.85 | 23 | 23.8 | 23.8 | +0.6 (+2.59%) | 3,905,000 |
| 13 May 2020 | HKD | 22.5 | 23.6 | 22.4 | 23.2 | 23.2 | +0.6 (+2.65%) | 9,016,000 |
| 12 May 2020 | HKD | 20.55 | 22.75 | 20.55 | 22.6 | 22.6 | +1.8 (+8.65%) | 11,894,060 |
| 11 May 2020 | HKD | 21.9 | 22.2 | 20 | 20.8 | 20.8 | -0.95 (-4.37%) | 8,902,000 |
