| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | HKD | 13.51 | 14.27 | 13.51 | 14.1 | 14.1 | +0.55 (+4.06%) | 895,028 |
| 3 Jun 2020 | HKD | 13.4 | 13.62 | 13.4 | 13.55 | 13.55 | +0.21 (+1.57%) | 268,072 |
| 2 Jun 2020 | HKD | 13.45 | 13.45 | 13.31 | 13.34 | 13.34 | -0.01 (-0.07%) | 94,167 |
| 1 Jun 2020 | HKD | 13.34 | 13.46 | 13.29 | 13.35 | 13.35 | +0.07 (+0.53%) | 286,004 |
| 29 May 2020 | HKD | 13.3 | 13.33 | 13.24 | 13.28 | 13.28 | -0.02 (-0.15%) | 99,677 |
| 28 May 2020 | HKD | 13.4 | 13.46 | 13.26 | 13.3 | 13.3 | -0.14 (-1.04%) | 68,587 |
| 27 May 2020 | HKD | 13.4 | 13.44 | 13.36 | 13.44 | 13.44 | +0.03 (+0.22%) | 112,900 |
| 26 May 2020 | HKD | 13.25 | 13.43 | 13.25 | 13.41 | 13.41 | +0.17 (+1.28%) | 114,650 |
| 25 May 2020 | HKD | 13.32 | 13.41 | 13.05 | 13.24 | 13.24 | -0.05 (-0.38%) | 238,494 |
| 22 May 2020 | HKD | 13.63 | 13.63 | 13.23 | 13.29 | 13.29 | -0.37 (-2.71%) | 297,799 |
| 21 May 2020 | HKD | 13.54 | 13.78 | 13.54 | 13.66 | 13.66 | +0.1 (+0.74%) | 248,062 |
| 20 May 2020 | HKD | 13.69 | 13.72 | 13.53 | 13.56 | 13.56 | -0.12 (-0.88%) | 189,086 |
| 19 May 2020 | HKD | 13.33 | 13.69 | 13.33 | 13.68 | 13.68 | +0.37 (+2.78%) | 320,464 |
| 18 May 2020 | HKD | 13.26 | 13.61 | 13.17 | 13.31 | 13.31 | +0.13 (+0.99%) | 359,336 |
| 15 May 2020 | HKD | 13.09 | 13.2 | 13.02 | 13.18 | 13.18 | +0.15 (+1.15%) | 233,385 |
| 14 May 2020 | HKD | 13.12 | 13.24 | 13.01 | 13.03 | 13.03 | -0.17 (-1.29%) | 404,876 |
| 13 May 2020 | HKD | 13.27 | 13.29 | 13.02 | 13.2 | 13.2 | -0.06 (-0.45%) | 365,359 |
| 12 May 2020 | HKD | 13.57 | 13.63 | 12.52 | 13.26 | 13.26 | -0.24 (-1.78%) | 340,977 |
| 11 May 2020 | HKD | 13.51 | 13.66 | 13.4 | 13.5 | 13.5 | 0.0 (0.0%) | 82,758 |
| 8 May 2020 | HKD | 13.54 | 13.56 | 13.45 | 13.5 | 13.5 | -0.01 (-0.07%) | 181,900 |
| 7 May 2020 | HKD | 13.55 | 13.58 | 13.43 | 13.51 | 13.51 | -0.03 (-0.22%) | 144,000 |
| 6 May 2020 | HKD | 13.18 | 13.59 | 13.14 | 13.54 | 13.54 | +0.28 (+2.11%) | 506,770 |
| 30 Apr 2020 | HKD | 13.15 | 13.36 | 13.15 | 13.26 | 13.26 | +0.11 (+0.84%) | 302,609 |
| 29 Apr 2020 | HKD | 12.95 | 13.22 | 12.95 | 13.15 | 13.15 | +0.2 (+1.54%) | 89,800 |
| 28 Apr 2020 | HKD | 13.01 | 13.01 | 12.81 | 12.95 | 12.95 | +0.02 (+0.15%) | 130,600 |
| 27 Apr 2020 | HKD | 13.02 | 13.06 | 12.91 | 12.93 | 12.93 | -0.15 (-1.15%) | 116,200 |
| 24 Apr 2020 | HKD | 13.17 | 13.27 | 13.05 | 13.08 | 13.08 | -0.1 (-0.76%) | 152,000 |
| 23 Apr 2020 | HKD | 13.02 | 13.19 | 12.36 | 13.18 | 13.18 | +0.11 (+0.84%) | 198,427 |
| 22 Apr 2020 | HKD | 13.01 | 13.08 | 12.96 | 13.07 | 13.07 | +0.08 (+0.62%) | 157,250 |
| 21 Apr 2020 | HKD | 12.79 | 13.07 | 12.79 | 12.99 | 12.99 | +0.23 (+1.80%) | 791,300 |
