| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2020 | HKD | 35.5 | 36.55 | 35 | 35.85 | 35.85 | -0.05 (-0.14%) | 3,496,796 |
| 5 May 2020 | HKD | 37.1 | 37.35 | 35.8 | 35.9 | 35.9 | -1.05 (-2.84%) | 2,697,259 |
| 4 May 2020 | HKD | 37.5 | 37.85 | 36.4 | 36.95 | 36.95 | -1.45 (-3.78%) | 3,389,870 |
| 29 Apr 2020 | HKD | 39.5 | 39.6 | 37.75 | 38.4 | 38.4 | -1.1 (-2.78%) | 4,593,314 |
| 28 Apr 2020 | HKD | 39.5 | 39.7 | 38.65 | 39.5 | 39.5 | +0.3 (+0.77%) | 4,270,496 |
| 27 Apr 2020 | HKD | 37.6 | 39.7 | 37.35 | 39.2 | 39.2 | +2.15 (+5.80%) | 6,026,548 |
| 24 Apr 2020 | HKD | 35.6 | 38.75 | 35.6 | 37.05 | 37.05 | +2.2 (+6.31%) | 7,218,022 |
| 23 Apr 2020 | HKD | 35.25 | 35.45 | 34.55 | 34.85 | 34.85 | +0.65 (+1.90%) | 5,613,918 |
| 22 Apr 2020 | HKD | 35 | 35 | 33.9 | 34.2 | 34.2 | -0.75 (-2.15%) | 3,071,468 |
| 21 Apr 2020 | HKD | 35 | 36.45 | 34.45 | 34.95 | 34.95 | -0.35 (-0.99%) | 2,493,326 |
| 20 Apr 2020 | HKD | 33.9 | 35.6 | 33.55 | 35.3 | 35.3 | +1.95 (+5.85%) | 3,402,800 |
| 17 Apr 2020 | HKD | 33.75 | 34.5 | 33.1 | 33.35 | 33.35 | +0.3 (+0.91%) | 4,294,966 |
| 16 Apr 2020 | HKD | 34.3 | 34.3 | 32.8 | 33.05 | 33.05 | -0.9 (-2.65%) | 5,106,617 |
| 15 Apr 2020 | HKD | 34 | 34.45 | 33.45 | 33.95 | 33.95 | -0.05 (-0.15%) | 5,530,149 |
| 14 Apr 2020 | HKD | 33.5 | 35.3 | 33.5 | 34 | 34 | -0.15 (-0.44%) | 4,397,166 |
| 9 Apr 2020 | HKD | 34.3 | 34.85 | 33.7 | 34.15 | 34.15 | +0.8 (+2.40%) | 3,518,670 |
| 8 Apr 2020 | HKD | 33.55 | 33.7 | 32.55 | 33.35 | 33.35 | -0.15 (-0.45%) | 2,000,674 |
| 7 Apr 2020 | HKD | 32.25 | 33.6 | 31.5 | 33.5 | 33.5 | +1.8 (+5.68%) | 5,547,031 |
| 6 Apr 2020 | HKD | 32.6 | 32.75 | 31.4 | 31.7 | 31.7 | -0.1 (-0.31%) | 2,008,738 |
| 3 Apr 2020 | HKD | 32.65 | 33.45 | 31.55 | 31.8 | 31.8 | -0.95 (-2.90%) | 3,518,803 |
| 2 Apr 2020 | HKD | 34.8 | 34.8 | 32.15 | 32.75 | 32.75 | -0.5 (-1.50%) | 3,143,804 |
| 1 Apr 2020 | HKD | 32.8 | 34 | 31.75 | 33.25 | 33.25 | +0.55 (+1.68%) | 8,870,832 |
| 31 Mar 2020 | HKD | 31.9 | 32.85 | 31.3 | 32.7 | 32.7 | +2.55 (+8.46%) | 5,769,700 |
| 30 Mar 2020 | HKD | 30 | 31.65 | 29.7 | 30.15 | 30.15 | -0.95 (-3.05%) | 3,216,269 |
| 27 Mar 2020 | HKD | 31.8 | 33 | 30.9 | 31.1 | 31.1 | -0.65 (-2.05%) | 3,141,289 |
| 26 Mar 2020 | HKD | 32 | 32.7 | 31 | 31.75 | 31.75 | +0.2 (+0.63%) | 3,962,095 |
| 25 Mar 2020 | HKD | 29.45 | 31.8 | 29.45 | 31.55 | 31.55 | +2.8 (+9.74%) | 6,255,131 |
| 24 Mar 2020 | HKD | 29.8 | 29.8 | 28.1 | 28.75 | 28.75 | +0.45 (+1.59%) | 3,093,278 |
| 23 Mar 2020 | HKD | 28.7 | 28.7 | 27.15 | 28.3 | 28.3 | -1.35 (-4.55%) | 4,424,425 |
| 20 Mar 2020 | HKD | 29 | 29.65 | 28 | 29.65 | 29.65 | +1.5 (+5.33%) | 6,693,860 |
