| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2020 | HKD | 12.4 | 13.06 | 12.36 | 12.88 | 12.88 | +0.52 (+4.21%) | 1,223,700 |
| 16 Jun 2020 | HKD | 12.2 | 12.46 | 11.46 | 12.36 | 12.36 | +0.16 (+1.31%) | 289,500 |
| 15 Jun 2020 | HKD | 12.5 | 12.5 | 12.16 | 12.2 | 12.2 | -0.3 (-2.40%) | 149,100 |
| 12 Jun 2020 | HKD | 11.16 | 12.76 | 11.16 | 12.5 | 12.5 | +0.1 (+0.81%) | 318,300 |
| 11 Jun 2020 | HKD | 12.8 | 13 | 11.62 | 12.4 | 12.4 | -0.58 (-4.47%) | 1,048,200 |
| 10 Jun 2020 | HKD | 13.1 | 13.24 | 12.54 | 12.98 | 12.98 | 0.0 (0.0%) | 1,491,300 |
| 9 Jun 2020 | HKD | 13.02 | 13.36 | 12.96 | 12.98 | 12.98 | 0.0 (0.0%) | 2,172,300 |
| 8 Jun 2020 | HKD | 12.72 | 13.1 | 12.72 | 12.98 | 12.98 | +0.26 (+2.04%) | 7,419,300 |
| 5 Jun 2020 | HKD | 12.6 | 12.8 | 12.5 | 12.72 | 12.72 | +0.12 (+0.95%) | 2,316,700 |
| 4 Jun 2020 | HKD | 12.5 | 12.6 | 12.14 | 12.6 | 12.6 | +0.02 (+0.16%) | 2,124,900 |
| 3 Jun 2020 | HKD | 12.5 | 12.64 | 12.4 | 12.58 | 12.58 | +0.08 (+0.64%) | 924,600 |
| 2 Jun 2020 | HKD | 12.5 | 12.7 | 12.3 | 12.5 | 12.5 | +0.04 (+0.32%) | 804,400 |
| 1 Jun 2020 | HKD | 12 | 13.36 | 12 | 12.46 | 12.46 | +0.48 (+4.01%) | 1,319,100 |
| 29 May 2020 | HKD | 11.76 | 12.2 | 11.48 | 11.98 | 11.98 | +0.22 (+1.87%) | 1,236,300 |
| 28 May 2020 | HKD | 11.16 | 12.1 | 11.16 | 11.76 | 11.76 | +0.6 (+5.38%) | 1,672,800 |
| 27 May 2020 | HKD | 10.4 | 11.3 | 10.4 | 11.16 | 11.16 | +0.84 (+8.14%) | 3,750,400 |
| 26 May 2020 | HKD | 9.8 | 10.4 | 9.8 | 10.32 | 10.32 | +0.52 (+5.31%) | 944,000 |
| 25 May 2020 | HKD | 9.6 | 9.8 | 9.53 | 9.8 | 9.8 | +0.02 (+0.20%) | 146,400 |
| 22 May 2020 | HKD | 9.6 | 9.79 | 9.6 | 9.78 | 9.78 | 0.0 (0.0%) | 25,800 |
| 21 May 2020 | HKD | 9.8 | 9.8 | 9.72 | 9.78 | 9.78 | +0.1 (+1.03%) | 46,200 |
| 20 May 2020 | HKD | 9.8 | 9.8 | 9.68 | 9.68 | 9.68 | -0.12 (-1.22%) | 45,600 |
| 19 May 2020 | HKD | 9.31 | 9.9 | 9.31 | 9.8 | 9.8 | 0.0 (0.0%) | 51,000 |
| 18 May 2020 | HKD | 9.89 | 9.99 | 9.8 | 9.8 | 9.8 | -0.09 (-0.91%) | 50,400 |
| 15 May 2020 | HKD | 9.88 | 9.9 | 9.71 | 9.89 | 9.89 | +0.01 (+0.10%) | 12,900 |
| 14 May 2020 | HKD | 9.8 | 9.88 | 9.8 | 9.88 | 9.88 | +0.08 (+0.82%) | 900 |
| 13 May 2020 | HKD | 9.8 | 9.8 | 9.56 | 9.8 | 9.8 | -0.09 (-0.91%) | 12,300 |
| 12 May 2020 | HKD | 9.85 | 9.89 | 9.85 | 9.89 | 9.89 | +0.04 (+0.41%) | 3,600 |
| 11 May 2020 | HKD | 9.55 | 9.9 | 9.55 | 9.85 | 9.85 | -0.13 (-1.30%) | 41,400 |
| 8 May 2020 | HKD | 9.98 | 10.08 | 9.97 | 9.98 | 9.98 | -0.01 (-0.10%) | 69,900 |
| 7 May 2020 | HKD | 10.2 | 10.2 | 9.61 | 9.99 | 9.99 | -0.23 (-2.25%) | 18,600 |
