| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2020 | HKD | 31.55 | 32.3 | 30.95 | 31.85 | 31.85 | +0.6 (+1.92%) | 3,448,590 |
| 4 May 2020 | HKD | 31.95 | 32.15 | 31 | 31.25 | 31.25 | -1.5 (-4.58%) | 5,882,168 |
| 29 Apr 2020 | HKD | 32.5 | 33.7 | 32.35 | 32.75 | 32.75 | +0.85 (+2.66%) | 7,757,383 |
| 28 Apr 2020 | HKD | 30.9 | 31.95 | 30.75 | 31.9 | 31.9 | +0.9 (+2.90%) | 5,193,444 |
| 27 Apr 2020 | HKD | 29.6 | 31.1 | 29.45 | 31 | 31 | +1.55 (+5.26%) | 3,850,712 |
| 24 Apr 2020 | HKD | 30.4 | 30.4 | 29.1 | 29.45 | 29.45 | -1.05 (-3.44%) | 6,606,625 |
| 23 Apr 2020 | HKD | 30.3 | 30.65 | 30.05 | 30.5 | 30.5 | +0.3 (+0.99%) | 3,097,477 |
| 22 Apr 2020 | HKD | 30.25 | 30.25 | 29.55 | 30.2 | 30.2 | -0.35 (-1.15%) | 3,594,558 |
| 21 Apr 2020 | HKD | 31.2 | 31.2 | 30.2 | 30.55 | 30.55 | -1.05 (-3.32%) | 7,256,654 |
| 20 Apr 2020 | HKD | 31.75 | 31.75 | 30.4 | 31.6 | 31.6 | +0.3 (+0.96%) | 5,931,786 |
| 17 Apr 2020 | HKD | 29.95 | 31.75 | 29.6 | 31.3 | 31.3 | +1.8 (+6.10%) | 6,175,709 |
| 16 Apr 2020 | HKD | 29.55 | 29.7 | 28.9 | 29.5 | 29.5 | -0.5 (-1.67%) | 5,334,858 |
| 15 Apr 2020 | HKD | 30.35 | 30.6 | 29.7 | 30 | 30 | -0.2 (-0.66%) | 8,225,252 |
| 14 Apr 2020 | HKD | 30 | 30.55 | 29.6 | 30.2 | 30.2 | +0.3 (+1.00%) | 5,901,243 |
| 9 Apr 2020 | HKD | 29.8 | 29.9 | 29.05 | 29.9 | 29.9 | +0.35 (+1.18%) | 7,112,517 |
| 8 Apr 2020 | HKD | 29.5 | 29.9 | 29.1 | 29.55 | 29.55 | -0.1 (-0.34%) | 5,384,578 |
| 7 Apr 2020 | HKD | 29.6 | 30.3 | 29.15 | 29.65 | 29.65 | +0.3 (+1.02%) | 6,644,733 |
| 6 Apr 2020 | HKD | 28.9 | 29.5 | 28.35 | 29.35 | 29.35 | +0.7 (+2.44%) | 4,571,443 |
| 3 Apr 2020 | HKD | 29.05 | 29.3 | 27.65 | 28.65 | 28.65 | -1.85 (-6.07%) | 8,172,185 |
| 2 Apr 2020 | HKD | 30.15 | 30.5 | 29.7 | 30.5 | 30.5 | +0.05 (+0.16%) | 4,695,095 |
| 1 Apr 2020 | HKD | 30.9 | 31.45 | 29.75 | 30.45 | 30.45 | -1.45 (-4.55%) | 8,602,498 |
| 31 Mar 2020 | HKD | 30.6 | 31.9 | 30.45 | 31.9 | 31.9 | +1.45 (+4.76%) | 6,807,250 |
| 30 Mar 2020 | HKD | 31.2 | 31.2 | 29.85 | 30.45 | 30.45 | -0.8 (-2.56%) | 4,939,291 |
| 27 Mar 2020 | HKD | 32 | 32.75 | 30.95 | 31.25 | 31.25 | -0.5 (-1.57%) | 3,885,448 |
| 26 Mar 2020 | HKD | 31.3 | 33.15 | 30.9 | 31.75 | 31.75 | +0.2 (+0.63%) | 7,089,774 |
| 25 Mar 2020 | HKD | 30.5 | 31.85 | 30.2 | 31.55 | 31.55 | +1.3 (+4.30%) | 6,427,151 |
| 24 Mar 2020 | HKD | 31 | 31 | 29.35 | 30.25 | 30.25 | +0.35 (+1.17%) | 7,052,266 |
| 23 Mar 2020 | HKD | 28.55 | 30 | 28.3 | 29.9 | 29.9 | -0.4 (-1.32%) | 10,497,081 |
| 20 Mar 2020 | HKD | 30 | 32.05 | 29.65 | 30.3 | 30.3 | -0.15 (-0.49%) | 23,054,243 |
| 19 Mar 2020 | HKD | 31.2 | 31.55 | 28.75 | 30.45 | 30.45 | -1.05 (-3.33%) | 12,802,229 |
