| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2020 | HKD | 55.5 | 55.8 | 53.45 | 54.95 | 54.95 | -0.45 (-0.81%) | 757,400 |
| 16 Jun 2020 | HKD | 54.05 | 55.5 | 53.6 | 55.4 | 55.4 | +1.7 (+3.17%) | 1,020,803 |
| 15 Jun 2020 | HKD | 51.8 | 55.8 | 51.3 | 53.7 | 53.7 | +2.15 (+4.17%) | 1,851,465 |
| 12 Jun 2020 | HKD | 48.4 | 51.6 | 47.6 | 51.55 | 51.55 | +2.45 (+4.99%) | 1,047,900 |
| 11 Jun 2020 | HKD | 50.8 | 51.65 | 48.8 | 49.1 | 49.1 | -1.5 (-2.96%) | 946,700 |
| 10 Jun 2020 | HKD | 48.55 | 51.75 | 48.55 | 50.6 | 50.6 | +1.9 (+3.90%) | 1,115,100 |
| 9 Jun 2020 | HKD | 49.15 | 52.8 | 47.6 | 48.7 | 48.7 | +0.2 (+0.41%) | 1,930,680 |
| 8 Jun 2020 | HKD | 45 | 59.8 | 45 | 48.5 | 48.5 | +5 (+11.49%) | 5,816,000 |
| 5 Jun 2020 | HKD | 44.35 | 44.35 | 42 | 43.5 | 43.5 | -0.15 (-0.34%) | 455,802 |
| 4 Jun 2020 | HKD | 44.55 | 44.95 | 43.15 | 43.65 | 43.65 | -1.05 (-2.35%) | 294,200 |
| 3 Jun 2020 | HKD | 44.1 | 45.35 | 44.1 | 44.7 | 44.7 | +0.35 (+0.79%) | 270,738 |
| 2 Jun 2020 | HKD | 46.5 | 46.6 | 43.55 | 44.35 | 44.35 | -1.15 (-2.53%) | 692,688 |
| 1 Jun 2020 | HKD | 44.3 | 46.2 | 43.5 | 45.5 | 45.5 | +1.7 (+3.88%) | 758,056 |
| 29 May 2020 | HKD | 39.9 | 43.9 | 39.3 | 43.8 | 43.8 | +4 (+10.05%) | 1,014,600 |
| 28 May 2020 | HKD | 42.8 | 43.55 | 39.25 | 39.8 | 39.8 | -2.6 (-6.13%) | 795,000 |
| 27 May 2020 | HKD | 44 | 45.4 | 41.8 | 42.4 | 42.4 | +0.55 (+1.31%) | 1,537,699 |
| 26 May 2020 | HKD | 41.5 | 43 | 41.05 | 41.85 | 41.85 | +0.85 (+2.07%) | 757,600 |
| 25 May 2020 | HKD | 41.4 | 43.15 | 38.55 | 41 | 41 | -0.2 (-0.49%) | 1,503,535 |
| 22 May 2020 | HKD | 44 | 44.7 | 40.25 | 41.2 | 41.2 | -3.8 (-8.44%) | 2,079,600 |
| 21 May 2020 | HKD | 44.2 | 49.7 | 44.15 | 45 | 45 | +1.05 (+2.39%) | 4,127,879 |
| 20 May 2020 | HKD | 44.3 | 44.4 | 42.7 | 43.95 | 43.95 | -0.05 (-0.11%) | 1,110,400 |
| 19 May 2020 | HKD | 43 | 44.7 | 42.1 | 44 | 44 | +1.2 (+2.80%) | 820,400 |
| 18 May 2020 | HKD | 39.45 | 43.85 | 39.1 | 42.8 | 42.8 | +3.5 (+8.91%) | 1,829,482 |
| 15 May 2020 | HKD | 39 | 39.35 | 38 | 39.3 | 39.3 | +0.55 (+1.42%) | 1,019,800 |
| 14 May 2020 | HKD | 39.2 | 40.35 | 37.9 | 38.75 | 38.75 | -0.45 (-1.15%) | 1,295,800 |
| 13 May 2020 | HKD | 37.65 | 39.25 | 37.35 | 39.2 | 39.2 | +0.95 (+2.48%) | 742,000 |
| 12 May 2020 | HKD | 37.35 | 38.8 | 37.15 | 38.25 | 38.25 | +1.15 (+3.10%) | 2,603,400 |
| 11 May 2020 | HKD | 39.05 | 39.05 | 36.6 | 37.1 | 37.1 | -1.75 (-4.50%) | 1,407,000 |
| 8 May 2020 | HKD | 38.85 | 39.7 | 38.65 | 38.85 | 38.85 | +0.2 (+0.52%) | 1,783,600 |
| 7 May 2020 | HKD | 39.25 | 40.6 | 37.4 | 38.65 | 38.65 | -1.1 (-2.77%) | 1,472,600 |
