| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2020 | HKD | 48.1 | 49.3 | 47.25 | 47.8 | 47.8 | -1.05 (-2.15%) | 11,773,167 |
| 26 Jun 2020 | HKD | 49 | 50.55 | 48.55 | 48.85 | 48.85 | -0.6 (-1.21%) | 14,673,937 |
| 24 Jun 2020 | HKD | 47.3 | 50 | 46.5 | 49.45 | 49.45 | +2.55 (+5.44%) | 23,556,746 |
| 23 Jun 2020 | HKD | 47.6 | 47.75 | 46 | 46.9 | 46.9 | -0.45 (-0.95%) | 11,218,672 |
| 22 Jun 2020 | HKD | 46.45 | 48.4 | 46.4 | 47.35 | 47.35 | +0.9 (+1.94%) | 20,056,594 |
| 19 Jun 2020 | HKD | 43.9 | 47.1 | 43.75 | 46.45 | 46.45 | +2.85 (+6.54%) | 35,309,378 |
| 18 Jun 2020 | HKD | 42.55 | 43.8 | 41.65 | 43.6 | 43.6 | +0.85 (+1.99%) | 10,181,786 |
| 17 Jun 2020 | HKD | 42.95 | 43.05 | 41.9 | 42.75 | 42.75 | -0.4 (-0.93%) | 4,322,271 |
| 16 Jun 2020 | HKD | 41.9 | 43.5 | 41.8 | 43.15 | 43.15 | +2.15 (+5.24%) | 12,532,647 |
| 15 Jun 2020 | HKD | 41.35 | 41.95 | 40.65 | 41 | 41 | -0.9 (-2.15%) | 9,958,573 |
| 12 Jun 2020 | HKD | 41 | 41.9 | 40.5 | 41.9 | 41.9 | -0.3 (-0.71%) | 13,609,135 |
| 11 Jun 2020 | HKD | 42.5 | 43.65 | 41.9 | 42.2 | 42.2 | -0.45 (-1.06%) | 10,971,958 |
| 10 Jun 2020 | HKD | 43.5 | 43.7 | 41.7 | 42.65 | 42.65 | -0.5 (-1.16%) | 14,334,255 |
| 9 Jun 2020 | HKD | 44 | 44.8 | 43 | 43.15 | 43.15 | -0.9 (-2.04%) | 9,200,653 |
| 8 Jun 2020 | HKD | 44 | 44.95 | 43.45 | 44.05 | 44.05 | +0.65 (+1.50%) | 13,658,637 |
| 5 Jun 2020 | HKD | 41.75 | 44.3 | 41.6 | 43.4 | 43.4 | +1.65 (+3.95%) | 16,553,718 |
| 4 Jun 2020 | HKD | 42.8 | 42.85 | 41.25 | 41.75 | 41.75 | -0.45 (-1.07%) | 9,807,406 |
| 3 Jun 2020 | HKD | 42.8 | 42.8 | 41.7 | 42.2 | 42.2 | +0.2 (+0.48%) | 10,320,351 |
| 2 Jun 2020 | HKD | 41.8 | 42.1 | 41.05 | 42 | 42 | +0.1 (+0.24%) | 5,353,553 |
| 1 Jun 2020 | HKD | 40.8 | 42.45 | 40.8 | 41.9 | 41.9 | +2.1 (+5.28%) | 15,815,641 |
| 29 May 2020 | HKD | 38.95 | 40.7 | 38.8 | 39.8 | 39.8 | +0.35 (+0.89%) | 11,728,348 |
| 28 May 2020 | HKD | 40.3 | 41 | 38.6 | 39.45 | 39.45 | -1.55 (-3.78%) | 15,955,715 |
| 27 May 2020 | HKD | 41.5 | 41.85 | 40.35 | 41 | 41 | -0.35 (-0.85%) | 11,297,175 |
| 26 May 2020 | HKD | 41.7 | 43 | 41.35 | 41.35 | 41.35 | +0.05 (+0.12%) | 11,277,400 |
| 25 May 2020 | HKD | 39.55 | 41.65 | 38.8 | 41.3 | 41.3 | +1.45 (+3.64%) | 11,832,851 |
| 22 May 2020 | HKD | 41 | 41.3 | 38.9 | 39.85 | 39.85 | -2.9 (-6.78%) | 22,438,047 |
| 21 May 2020 | HKD | 44.6 | 44.75 | 41.9 | 42.75 | 42.75 | -1.1 (-2.51%) | 14,572,977 |
| 20 May 2020 | HKD | 41.35 | 44.75 | 41.15 | 43.85 | 43.85 | +2.8 (+6.82%) | 35,431,890 |
| 19 May 2020 | HKD | 40.9 | 41.3 | 40.15 | 41.05 | 41.05 | +1.05 (+2.63%) | 11,420,241 |
| 18 May 2020 | HKD | 42.5 | 42.5 | 39.35 | 40 | 40 | -2.65 (-6.21%) | 36,473,004 |
