| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | HKD | 14.2 | 14.22 | 13.82 | 14.16 | 14.16 | -0.04 (-0.28%) | 316,750 |
| 17 Jun 2020 | HKD | 14.16 | 14.3 | 14.02 | 14.2 | 14.2 | 0.0 (0.0%) | 262,330 |
| 16 Jun 2020 | HKD | 14.2 | 14.46 | 14.2 | 14.2 | 14.2 | +0.22 (+1.57%) | 271,958 |
| 15 Jun 2020 | HKD | 14.64 | 14.64 | 13.94 | 13.98 | 13.98 | -0.84 (-5.67%) | 457,858 |
| 12 Jun 2020 | HKD | 15 | 15.1 | 14.68 | 14.82 | 14.82 | -0.28 (-1.85%) | 512,359 |
| 11 Jun 2020 | HKD | 14.9 | 15.44 | 14.9 | 15.1 | 15.1 | +0.12 (+0.80%) | 1,608,251 |
| 10 Jun 2020 | HKD | 15.66 | 15.66 | 14.8 | 14.98 | 14.98 | -0.46 (-2.98%) | 1,053,825 |
| 9 Jun 2020 | HKD | 14.96 | 15.48 | 14.96 | 15.44 | 15.44 | +0.58 (+3.90%) | 1,107,398 |
| 8 Jun 2020 | HKD | 14.3 | 14.96 | 14.18 | 14.86 | 14.86 | +0.66 (+4.65%) | 815,463 |
| 5 Jun 2020 | HKD | 14.38 | 14.38 | 14.02 | 14.2 | 14.2 | -0.18 (-1.25%) | 1,247,000 |
| 4 Jun 2020 | HKD | 13.5 | 14.44 | 13.46 | 14.38 | 14.38 | +0.9 (+6.68%) | 1,050,801 |
| 3 Jun 2020 | HKD | 13.62 | 13.68 | 13.28 | 13.48 | 13.48 | +0.12 (+0.90%) | 1,261,425 |
| 2 Jun 2020 | HKD | 13.12 | 13.72 | 13.12 | 13.36 | 13.36 | +0.16 (+1.21%) | 560,853 |
| 1 Jun 2020 | HKD | 12.98 | 13.36 | 12.98 | 13.2 | 13.2 | -0.06 (-0.45%) | 862,000 |
| 29 May 2020 | HKD | 13.32 | 13.34 | 12.96 | 13.26 | 13.26 | -0.16 (-1.19%) | 788,686 |
| 28 May 2020 | HKD | 13.1 | 13.46 | 13.1 | 13.42 | 13.42 | +0.3 (+2.29%) | 1,120,037 |
| 27 May 2020 | HKD | 12.94 | 13.22 | 12.88 | 13.12 | 13.12 | -0.04 (-0.30%) | 480,384 |
| 26 May 2020 | HKD | 13.06 | 13.4 | 13.06 | 13.16 | 13.16 | +0.2 (+1.54%) | 373,000 |
| 25 May 2020 | HKD | 12.66 | 13 | 12.64 | 12.96 | 12.96 | +0.1 (+0.78%) | 652,521 |
| 22 May 2020 | HKD | 13.06 | 13.1 | 12.52 | 12.86 | 12.86 | -0.4 (-3.02%) | 1,517,974 |
| 21 May 2020 | HKD | 13 | 13.5 | 13 | 13.26 | 13.26 | +0.34 (+2.63%) | 1,823,298 |
| 20 May 2020 | HKD | 13.08 | 13.22 | 12.76 | 12.92 | 12.92 | -0.28 (-2.12%) | 1,104,456 |
| 19 May 2020 | HKD | 12.46 | 13.26 | 12.46 | 13.2 | 13.2 | +0.86 (+6.97%) | 2,663,828 |
| 18 May 2020 | HKD | 12.18 | 12.5 | 12.1 | 12.34 | 12.34 | +0.22 (+1.82%) | 526,250 |
| 15 May 2020 | HKD | 12.08 | 12.22 | 12 | 12.12 | 12.12 | -0.06 (-0.49%) | 651,937 |
| 14 May 2020 | HKD | 12.14 | 12.2 | 11.72 | 12.18 | 12.18 | +0.04 (+0.33%) | 1,606,668 |
| 13 May 2020 | HKD | 12.62 | 12.62 | 12.12 | 12.14 | 12.14 | -0.44 (-3.50%) | 1,348,306 |
| 12 May 2020 | HKD | 13 | 13 | 12.36 | 12.58 | 12.58 | -0.42 (-3.23%) | 1,065,500 |
| 11 May 2020 | HKD | 12.22 | 13.14 | 12.22 | 13 | 13 | +0.9 (+7.44%) | 829,500 |
| 8 May 2020 | HKD | 12.06 | 12.18 | 11.9 | 12.1 | 12.1 | +0.18 (+1.51%) | 777,946 |
