| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2020 | HKD | 12.28 | 12.32 | 11.84 | 12.22 | 12.22 | -0.06 (-0.49%) | 4,376,158 |
| 26 Jun 2020 | HKD | 12.62 | 12.62 | 12.18 | 12.28 | 12.28 | -0.1 (-0.81%) | 4,816,624 |
| 24 Jun 2020 | HKD | 12.62 | 12.66 | 12.24 | 12.38 | 12.38 | -0.3 (-2.37%) | 5,278,612 |
| 23 Jun 2020 | HKD | 12.64 | 13.04 | 12.52 | 12.68 | 12.68 | 0.0 (0.0%) | 8,345,276 |
| 22 Jun 2020 | HKD | 12.5 | 12.8 | 12.18 | 12.68 | 12.68 | -0.06 (-0.47%) | 9,079,714 |
| 19 Jun 2020 | HKD | 12 | 12.74 | 12 | 12.74 | 12.74 | +0.8 (+6.70%) | 15,904,429 |
| 18 Jun 2020 | HKD | 11.5 | 11.96 | 11.34 | 11.94 | 11.94 | +0.36 (+3.11%) | 7,957,665 |
| 17 Jun 2020 | HKD | 11.62 | 11.8 | 11.28 | 11.58 | 11.58 | -0.04 (-0.34%) | 6,032,000 |
| 16 Jun 2020 | HKD | 11.24 | 11.62 | 11.02 | 11.62 | 11.62 | +0.7 (+6.41%) | 8,792,958 |
| 15 Jun 2020 | HKD | 11.34 | 11.48 | 10.82 | 10.92 | 10.92 | -0.58 (-5.04%) | 14,622,474 |
| 12 Jun 2020 | HKD | 10.9 | 11.62 | 10.9 | 11.5 | 11.5 | +0.24 (+2.13%) | 11,136,000 |
| 11 Jun 2020 | HKD | 11.82 | 11.9 | 11.2 | 11.26 | 11.26 | -0.64 (-5.38%) | 9,420,765 |
| 10 Jun 2020 | HKD | 11.62 | 11.94 | 11.52 | 11.9 | 11.9 | +0.3 (+2.59%) | 8,368,658 |
| 9 Jun 2020 | HKD | 11.6 | 11.66 | 11.06 | 11.6 | 11.6 | +0.12 (+1.05%) | 15,836,624 |
| 8 Jun 2020 | HKD | 11.98 | 12.02 | 11.32 | 11.48 | 11.48 | -0.32 (-2.71%) | 13,798,758 |
| 5 Jun 2020 | HKD | 12 | 12.08 | 11.74 | 11.8 | 11.8 | -0.3 (-2.48%) | 16,345,531 |
| 4 Jun 2020 | HKD | 12.14 | 12.34 | 11.96 | 12.1 | 12.1 | -0.56 (-4.42%) | 191,386,613 |
| 3 Jun 2020 | HKD | 12.96 | 13.3 | 12.62 | 12.66 | 12.66 | -0.06 (-0.47%) | 8,676,000 |
| 2 Jun 2020 | HKD | 12.8 | 12.8 | 12.56 | 12.72 | 12.72 | +0.04 (+0.32%) | 3,134,240 |
| 1 Jun 2020 | HKD | 12.16 | 12.82 | 12.08 | 12.68 | 12.68 | +0.52 (+4.28%) | 10,622,132 |
| 29 May 2020 | HKD | 10.8 | 12.16 | 10.8 | 12.16 | 12.16 | +1.26 (+11.56%) | 14,168,000 |
| 28 May 2020 | HKD | 11.08 | 11.32 | 10.62 | 10.9 | 10.9 | -0.16 (-1.45%) | 4,599,000 |
| 27 May 2020 | HKD | 11.56 | 11.66 | 10.86 | 11.06 | 11.06 | -0.6 (-5.15%) | 7,440,325 |
| 26 May 2020 | HKD | 11.9 | 11.98 | 11.44 | 11.66 | 11.66 | -0.1 (-0.85%) | 4,074,000 |
| 25 May 2020 | HKD | 11.24 | 11.78 | 10.9 | 11.76 | 11.76 | +0.52 (+4.63%) | 8,899,790 |
| 22 May 2020 | HKD | 11.42 | 11.74 | 10.9 | 11.24 | 11.24 | -0.44 (-3.77%) | 9,292,657 |
| 21 May 2020 | HKD | 11.94 | 12.22 | 11.42 | 11.68 | 11.68 | -0.32 (-2.67%) | 3,988,315 |
| 20 May 2020 | HKD | 12.5 | 12.5 | 11.86 | 12 | 12 | -0.26 (-2.12%) | 3,833,066 |
| 19 May 2020 | HKD | 12.56 | 12.56 | 11.96 | 12.26 | 12.26 | -0.12 (-0.97%) | 6,702,166 |
| 18 May 2020 | HKD | 12.48 | 12.68 | 12.2 | 12.38 | 12.38 | -0.12 (-0.96%) | 4,866,000 |
