| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2020 | HKD | 22 | 22.6 | 22 | 22.55 | 22.55 | +0.55 (+2.50%) | 7,046,505 |
| 29 Jun 2020 | HKD | 22.1 | 22.35 | 21.85 | 22 | 22 | -0.3 (-1.35%) | 5,967,000 |
| 26 Jun 2020 | HKD | 22.9 | 22.9 | 22.3 | 22.3 | 22.3 | -0.4 (-1.76%) | 5,431,059 |
| 24 Jun 2020 | HKD | 23.15 | 23.15 | 22.55 | 22.7 | 22.7 | -0.4 (-1.73%) | 6,320,706 |
| 23 Jun 2020 | HKD | 22.55 | 23.4 | 22.35 | 23.1 | 23.1 | +0.6 (+2.67%) | 5,952,540 |
| 22 Jun 2020 | HKD | 22.95 | 23.1 | 22.3 | 22.5 | 22.5 | -0.7 (-3.02%) | 6,667,602 |
| 19 Jun 2020 | HKD | 22.7 | 23.25 | 22.45 | 23.2 | 23.2 | +0.3 (+1.31%) | 12,046,296 |
| 18 Jun 2020 | HKD | 22.75 | 23.25 | 22.7 | 22.9 | 22.9 | +0.05 (+0.22%) | 5,106,318 |
| 17 Jun 2020 | HKD | 23 | 23.15 | 22.2 | 22.85 | 22.85 | -0.15 (-0.65%) | 7,022,354 |
| 16 Jun 2020 | HKD | 22.95 | 23.25 | 22.65 | 23 | 23 | +0.7 (+3.14%) | 9,273,500 |
| 15 Jun 2020 | HKD | 23.1 | 23.35 | 22.2 | 22.3 | 22.3 | -1.25 (-5.31%) | 15,645,875 |
| 12 Jun 2020 | HKD | 23.15 | 23.8 | 23 | 23.55 | 23.55 | -0.35 (-1.46%) | 8,434,779 |
| 11 Jun 2020 | HKD | 24.45 | 24.6 | 23.9 | 23.9 | 23.9 | -0.7 (-2.85%) | 7,545,705 |
| 10 Jun 2020 | HKD | 25.35 | 25.5 | 24.2 | 24.6 | 24.6 | -0.8 (-3.15%) | 9,410,312 |
| 9 Jun 2020 | HKD | 25.15 | 25.65 | 25 | 25.4 | 25.4 | +0.6 (+2.42%) | 9,275,457 |
| 8 Jun 2020 | HKD | 25.2 | 25.2 | 24.25 | 24.8 | 24.8 | 0.0 (0.0%) | 8,862,732 |
| 5 Jun 2020 | HKD | 25.45 | 25.45 | 24.65 | 24.8 | 24.8 | -0.7 (-2.75%) | 8,167,647 |
| 4 Jun 2020 | HKD | 25 | 25.6 | 24.4 | 25.5 | 25.5 | +0.7 (+2.82%) | 17,852,293 |
| 3 Jun 2020 | HKD | 23.05 | 24.8 | 23 | 24.8 | 24.8 | +1.75 (+7.59%) | 22,436,014 |
| 2 Jun 2020 | HKD | 22.2 | 23.05 | 21.95 | 23.05 | 23.05 | +0.8 (+3.60%) | 10,210,828 |
| 1 Jun 2020 | HKD | 22.35 | 22.35 | 21.7 | 22.25 | 22.25 | +0.55 (+2.53%) | 15,393,422 |
| 29 May 2020 | HKD | 21.2 | 21.95 | 20.95 | 21.7 | 21.7 | +0.45 (+2.12%) | 41,173,620 |
| 28 May 2020 | HKD | 21.45 | 21.75 | 20.95 | 21.25 | 21.25 | 0.0 (0.0%) | 12,102,230 |
| 27 May 2020 | HKD | 21.5 | 21.5 | 20.9 | 21.25 | 21.25 | +0.1 (+0.47%) | 7,785,746 |
| 26 May 2020 | HKD | 21 | 21.4 | 20.6 | 21.15 | 21.15 | +0.25 (+1.20%) | 12,532,811 |
| 25 May 2020 | HKD | 19.7 | 21 | 19.7 | 20.9 | 20.9 | +0.7 (+3.47%) | 10,472,524 |
| 22 May 2020 | HKD | 21 | 21.3 | 19.88 | 20.2 | 20.2 | -1.35 (-6.26%) | 14,674,932 |
| 21 May 2020 | HKD | 22 | 22.2 | 21.5 | 21.55 | 21.55 | -0.15 (-0.69%) | 6,144,850 |
| 20 May 2020 | HKD | 22.4 | 22.4 | 21.5 | 21.7 | 21.7 | -0.45 (-2.03%) | 8,649,534 |
| 19 May 2020 | HKD | 22.95 | 23.05 | 22.1 | 22.15 | 22.15 | -0.35 (-1.56%) | 9,111,087 |
