| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2020 | HKD | 40.55 | 44 | 40.55 | 42.65 | 42.65 | +2.6 (+6.49%) | 44,316,947 |
| 14 May 2020 | HKD | 39.2 | 40.95 | 39 | 40.05 | 40.05 | +0.3 (+0.75%) | 16,376,496 |
| 13 May 2020 | HKD | 39.7 | 40.55 | 39.2 | 39.75 | 39.75 | -0.3 (-0.75%) | 10,263,306 |
| 12 May 2020 | HKD | 39.5 | 40.15 | 39.05 | 40.05 | 40.05 | +0.3 (+0.75%) | 8,758,997 |
| 11 May 2020 | HKD | 39.7 | 40.7 | 39.6 | 39.75 | 39.75 | +0.7 (+1.79%) | 16,760,198 |
| 8 May 2020 | HKD | 38.3 | 39.3 | 37.7 | 39.05 | 39.05 | +1.5 (+3.99%) | 12,313,648 |
| 7 May 2020 | HKD | 38.2 | 38.7 | 37.35 | 37.55 | 37.55 | -0.4 (-1.05%) | 7,576,174 |
| 6 May 2020 | HKD | 36.5 | 38.35 | 36.35 | 37.95 | 37.95 | +1.5 (+4.12%) | 11,772,138 |
| 5 May 2020 | HKD | 35.9 | 36.75 | 35.9 | 36.45 | 36.45 | +0.6 (+1.67%) | 6,252,193 |
| 4 May 2020 | HKD | 37 | 37 | 35.8 | 35.85 | 35.85 | -2.1 (-5.53%) | 13,606,432 |
| 29 Apr 2020 | HKD | 37.75 | 38.4 | 37.5 | 37.95 | 37.95 | +0.25 (+0.66%) | 8,112,563 |
| 28 Apr 2020 | HKD | 37.2 | 37.7 | 36.35 | 37.7 | 37.7 | +0.7 (+1.89%) | 6,192,235 |
| 27 Apr 2020 | HKD | 37.75 | 38 | 36.8 | 37 | 37 | -0.45 (-1.20%) | 9,591,896 |
| 24 Apr 2020 | HKD | 36.15 | 37.5 | 35.9 | 37.45 | 37.45 | +1.05 (+2.88%) | 10,425,709 |
| 23 Apr 2020 | HKD | 37 | 37.45 | 35.95 | 36.4 | 36.4 | -0.55 (-1.49%) | 12,912,488 |
| 22 Apr 2020 | HKD | 36.5 | 36.95 | 35.85 | 36.95 | 36.95 | -0.2 (-0.54%) | 15,391,364 |
| 21 Apr 2020 | HKD | 38.4 | 38.5 | 36.65 | 37.15 | 37.15 | -1.4 (-3.63%) | 19,300,150 |
| 20 Apr 2020 | HKD | 39.4 | 39.45 | 38.35 | 38.55 | 38.55 | -0.65 (-1.66%) | 9,798,448 |
| 17 Apr 2020 | HKD | 39.4 | 40.1 | 38.75 | 39.2 | 39.2 | +0.4 (+1.03%) | 13,173,180 |
| 16 Apr 2020 | HKD | 38.25 | 38.8 | 37.55 | 38.8 | 38.8 | +0.3 (+0.78%) | 16,736,000 |
| 15 Apr 2020 | HKD | 39.5 | 40.45 | 38.5 | 38.5 | 38.5 | -0.65 (-1.66%) | 21,440,627 |
| 14 Apr 2020 | HKD | 40.3 | 40.4 | 38.6 | 39.15 | 39.15 | -1.3 (-3.21%) | 17,996,301 |
| 9 Apr 2020 | HKD | 39.6 | 40.8 | 38.95 | 40.45 | 40.45 | -1.75 (-4.15%) | 32,250,274 |
| 8 Apr 2020 | HKD | 42.7 | 43 | 41.8 | 42.2 | 42.2 | -0.9 (-2.09%) | 6,974,203 |
| 7 Apr 2020 | HKD | 42.95 | 43.5 | 42 | 43.1 | 43.1 | +1.35 (+3.23%) | 12,353,652 |
| 6 Apr 2020 | HKD | 40.5 | 42.2 | 40.1 | 41.75 | 41.75 | +1.95 (+4.90%) | 9,656,014 |
| 3 Apr 2020 | HKD | 39.5 | 40.15 | 38.9 | 39.8 | 39.8 | -0.15 (-0.38%) | 6,491,035 |
| 2 Apr 2020 | HKD | 39.55 | 40.35 | 38.85 | 39.95 | 39.95 | +0.35 (+0.88%) | 7,412,412 |
| 1 Apr 2020 | HKD | 39.2 | 40.9 | 39.05 | 39.6 | 39.6 | -0.6 (-1.49%) | 7,709,772 |
| 31 Mar 2020 | HKD | 40 | 40.6 | 39 | 40.2 | 40.2 | +1.1 (+2.81%) | 9,129,449 |
