| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2020 | HKD | 48.6 | 48.65 | 47.4 | 47.55 | 47.55 | -0.2 (-0.42%) | 2,043,339 |
| 16 Jun 2020 | HKD | 47.1 | 50.55 | 47.1 | 47.75 | 47.75 | +1.6 (+3.47%) | 4,253,442 |
| 15 Jun 2020 | HKD | 47.5 | 48.9 | 45.1 | 46.15 | 46.15 | -1.35 (-2.84%) | 3,797,972 |
| 12 Jun 2020 | HKD | 46.6 | 48.55 | 46.2 | 47.5 | 47.5 | -0.3 (-0.63%) | 2,708,597 |
| 11 Jun 2020 | HKD | 47.85 | 48.95 | 47.45 | 47.8 | 47.8 | -0.2 (-0.42%) | 1,858,186 |
| 10 Jun 2020 | HKD | 49.65 | 49.8 | 47.6 | 48 | 48 | -0.35 (-0.72%) | 2,861,482 |
| 9 Jun 2020 | HKD | 48 | 51.25 | 47.8 | 48.35 | 48.35 | +1.85 (+3.98%) | 5,980,568 |
| 8 Jun 2020 | HKD | 46.25 | 47.25 | 45.55 | 46.5 | 46.5 | +0.15 (+0.32%) | 4,413,222 |
| 5 Jun 2020 | HKD | 46.5 | 46.8 | 45.4 | 46.35 | 46.35 | -0.65 (-1.38%) | 2,553,464 |
| 4 Jun 2020 | HKD | 47.6 | 48 | 45.95 | 47 | 47 | -1.2 (-2.49%) | 3,435,058 |
| 3 Jun 2020 | HKD | 48 | 49.9 | 46.3 | 48.2 | 48.2 | +0.5 (+1.05%) | 2,709,370 |
| 2 Jun 2020 | HKD | 45.8 | 48.35 | 45.8 | 47.7 | 47.7 | +1.1 (+2.36%) | 1,938,951 |
| 1 Jun 2020 | HKD | 43.55 | 47 | 43.55 | 46.6 | 46.6 | +4.3 (+10.17%) | 4,704,640 |
| 29 May 2020 | HKD | 39.8 | 42.4 | 39.8 | 42.3 | 42.3 | +1.65 (+4.06%) | 5,221,145 |
| 28 May 2020 | HKD | 42.35 | 43.5 | 40.05 | 40.65 | 40.65 | -1.6 (-3.79%) | 3,631,715 |
| 27 May 2020 | HKD | 43.3 | 45.3 | 42 | 42.25 | 42.25 | -0.3 (-0.71%) | 3,265,051 |
| 26 May 2020 | HKD | 41.8 | 43.45 | 41.8 | 42.55 | 42.55 | +1.7 (+4.16%) | 3,354,500 |
| 25 May 2020 | HKD | 40.5 | 41.7 | 39.9 | 40.85 | 40.85 | +0.2 (+0.49%) | 2,059,191 |
| 22 May 2020 | HKD | 40.3 | 42.25 | 40.25 | 40.65 | 40.65 | -1.35 (-3.21%) | 6,576,767 |
| 21 May 2020 | HKD | 46.35 | 46.7 | 41.6 | 42 | 42 | -4.15 (-8.99%) | 8,778,256 |
| 20 May 2020 | HKD | 43.8 | 46.5 | 43.75 | 46.15 | 46.15 | +2.35 (+5.37%) | 3,761,869 |
| 19 May 2020 | HKD | 46.7 | 46.8 | 42.75 | 43.8 | 43.8 | -1.35 (-2.99%) | 4,787,145 |
| 18 May 2020 | HKD | 42.15 | 45.75 | 42.15 | 45.15 | 45.15 | +2.1 (+4.88%) | 4,595,921 |
| 15 May 2020 | HKD | 39.6 | 44.7 | 39.55 | 43.05 | 43.05 | +3.45 (+8.71%) | 9,726,942 |
| 14 May 2020 | HKD | 39.6 | 40.1 | 38.8 | 39.6 | 39.6 | +0.45 (+1.15%) | 2,971,865 |
| 13 May 2020 | HKD | 38.3 | 39.7 | 38.15 | 39.15 | 39.15 | +0.55 (+1.42%) | 2,394,180 |
| 12 May 2020 | HKD | 38.65 | 39.5 | 38.55 | 38.6 | 38.6 | 0.0 (0.0%) | 1,520,586 |
| 11 May 2020 | HKD | 39.2 | 39.45 | 38.1 | 38.6 | 38.6 | +0.45 (+1.18%) | 2,420,298 |
| 8 May 2020 | HKD | 38.5 | 38.65 | 37.75 | 38.15 | 38.15 | +0.15 (+0.39%) | 2,322,022 |
| 7 May 2020 | HKD | 36.55 | 38.3 | 36.35 | 38 | 38 | +2.15 (+6.00%) | 5,573,265 |
