| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2020 | HKD | 12.2 | 12.38 | 12.04 | 12.3 | 12.3 | +0.2 (+1.65%) | 921,000 |
| 22 Jun 2020 | HKD | 12.14 | 12.24 | 11.88 | 12.1 | 12.1 | -0.14 (-1.14%) | 1,272,403 |
| 19 Jun 2020 | HKD | 12.14 | 12.5 | 11.94 | 12.24 | 12.24 | +0.38 (+3.20%) | 3,158,800 |
| 18 Jun 2020 | HKD | 12.1 | 12.2 | 11.8 | 11.86 | 11.86 | -0.24 (-1.98%) | 3,789,000 |
| 17 Jun 2020 | HKD | 11.84 | 12.18 | 11.6 | 12.1 | 12.1 | +0.26 (+2.20%) | 3,705,000 |
| 16 Jun 2020 | HKD | 12 | 12.18 | 11.6 | 11.84 | 11.84 | +0.02 (+0.17%) | 3,882,000 |
| 15 Jun 2020 | HKD | 13.68 | 13.68 | 11.6 | 11.82 | 11.82 | -1.6 (-11.92%) | 8,518,800 |
| 12 Jun 2020 | HKD | 13.02 | 13.56 | 12.88 | 13.42 | 13.42 | -0.38 (-2.75%) | 3,291,200 |
| 11 Jun 2020 | HKD | 13.7 | 14.26 | 13.7 | 13.8 | 13.8 | +0.12 (+0.88%) | 6,414,800 |
| 10 Jun 2020 | HKD | 13.92 | 14.1 | 13.36 | 13.68 | 13.68 | -0.12 (-0.87%) | 2,017,200 |
| 9 Jun 2020 | HKD | 14.2 | 14.2 | 13.5 | 13.8 | 13.8 | +0.32 (+2.37%) | 2,813,800 |
| 8 Jun 2020 | HKD | 14.14 | 14.3 | 13.38 | 13.48 | 13.48 | -0.5 (-3.58%) | 3,009,122 |
| 5 Jun 2020 | HKD | 12.98 | 14 | 12.88 | 13.98 | 13.98 | +1.02 (+7.87%) | 4,725,200 |
| 4 Jun 2020 | HKD | 13.1 | 13.3 | 12.64 | 12.96 | 12.96 | 0.0 (0.0%) | 2,303,400 |
| 3 Jun 2020 | HKD | 12.12 | 13.1 | 12 | 12.96 | 12.96 | +0.92 (+7.64%) | 3,715,000 |
| 2 Jun 2020 | HKD | 12.1 | 12.16 | 11.92 | 12.04 | 12.04 | +0.04 (+0.33%) | 807,352 |
| 1 Jun 2020 | HKD | 11.98 | 12.26 | 11.9 | 12 | 12 | +0.18 (+1.52%) | 1,264,000 |
| 29 May 2020 | HKD | 11.42 | 11.86 | 11.18 | 11.82 | 11.82 | +0.36 (+3.14%) | 7,168,800 |
| 28 May 2020 | HKD | 11.46 | 11.56 | 11.04 | 11.46 | 11.46 | +0.18 (+1.60%) | 927,400 |
| 27 May 2020 | HKD | 11.86 | 11.92 | 11.12 | 11.28 | 11.28 | -0.58 (-4.89%) | 2,849,200 |
| 26 May 2020 | HKD | 11.48 | 12.02 | 11.42 | 11.86 | 11.86 | +0.46 (+4.04%) | 2,038,254 |
| 25 May 2020 | HKD | 11 | 11.46 | 10.9 | 11.4 | 11.4 | +0.5 (+4.59%) | 1,745,600 |
| 22 May 2020 | HKD | 11.52 | 11.68 | 10.9 | 10.9 | 10.9 | -0.92 (-7.78%) | 2,693,600 |
| 21 May 2020 | HKD | 12.32 | 12.32 | 11.44 | 11.82 | 11.82 | -0.38 (-3.11%) | 4,169,000 |
| 20 May 2020 | HKD | 12.5 | 12.54 | 12.06 | 12.2 | 12.2 | -0.12 (-0.97%) | 1,329,800 |
| 19 May 2020 | HKD | 12.4 | 12.42 | 12.1 | 12.32 | 12.32 | +0.22 (+1.82%) | 1,014,600 |
| 18 May 2020 | HKD | 12.42 | 12.62 | 11.84 | 12.1 | 12.1 | -0.32 (-2.58%) | 2,126,200 |
| 15 May 2020 | HKD | 12.48 | 12.84 | 12.36 | 12.42 | 12.42 | -0.2 (-1.58%) | 2,145,162 |
| 14 May 2020 | HKD | 12.5 | 12.86 | 12.14 | 12.62 | 12.62 | +0.06 (+0.48%) | 4,382,460 |
| 13 May 2020 | HKD | 11.86 | 12.64 | 11.68 | 12.56 | 12.56 | +0.8 (+6.80%) | 4,346,000 |
