| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | HKD | 10.02 | 10.28 | 9.93 | 10.16 | 10.16 | 0.0 (0.0%) | 4,151,600 |
| 17 Jun 2020 | HKD | 10.14 | 10.26 | 9.95 | 10.16 | 10.16 | -0.1 (-0.97%) | 4,620,931 |
| 16 Jun 2020 | HKD | 10.12 | 10.3 | 10.1 | 10.26 | 10.26 | +0.36 (+3.64%) | 5,676,800 |
| 15 Jun 2020 | HKD | 10.2 | 10.26 | 9.9 | 9.9 | 9.9 | -0.38 (-3.70%) | 8,042,600 |
| 12 Jun 2020 | HKD | 9.98 | 10.44 | 9.82 | 10.28 | 10.28 | +0.04 (+0.39%) | 7,998,264 |
| 11 Jun 2020 | HKD | 10.62 | 10.62 | 10.12 | 10.24 | 10.24 | -0.34 (-3.21%) | 9,826,434 |
| 10 Jun 2020 | HKD | 10.56 | 10.76 | 10.44 | 10.58 | 10.58 | -0.04 (-0.38%) | 7,115,572 |
| 9 Jun 2020 | HKD | 10.46 | 10.8 | 10.42 | 10.62 | 10.62 | +0.3 (+2.91%) | 11,858,422 |
| 8 Jun 2020 | HKD | 10.32 | 10.42 | 10.16 | 10.32 | 10.32 | +0.16 (+1.57%) | 9,684,280 |
| 5 Jun 2020 | HKD | 10 | 10.3 | 9.95 | 10.16 | 10.16 | +0.35 (+3.57%) | 22,188,625 |
| 4 Jun 2020 | HKD | 9.55 | 9.82 | 9.55 | 9.81 | 9.81 | +0.34 (+3.59%) | 13,923,768 |
| 3 Jun 2020 | HKD | 9.48 | 9.6 | 9.39 | 9.47 | 9.47 | -0.01 (-0.11%) | 4,681,065 |
| 2 Jun 2020 | HKD | 9.37 | 9.53 | 9.29 | 9.48 | 9.48 | +0.18 (+1.94%) | 10,249,200 |
| 1 Jun 2020 | HKD | 9.22 | 9.4 | 9.22 | 9.3 | 9.3 | +0.14 (+1.53%) | 4,770,596 |
| 29 May 2020 | HKD | 9.06 | 9.28 | 9.01 | 9.16 | 9.16 | +0.01 (+0.11%) | 6,077,800 |
| 28 May 2020 | HKD | 9.08 | 9.28 | 8.99 | 9.15 | 9.15 | -0.16 (-1.72%) | 5,890,800 |
| 27 May 2020 | HKD | 9.37 | 9.46 | 9.11 | 9.31 | 9.31 | -0.06 (-0.64%) | 7,411,550 |
| 26 May 2020 | HKD | 9.02 | 9.42 | 8.93 | 9.37 | 9.37 | +0.46 (+5.16%) | 10,159,600 |
| 25 May 2020 | HKD | 8.89 | 8.95 | 8.46 | 8.91 | 8.91 | +0.01 (+0.11%) | 9,981,900 |
| 22 May 2020 | HKD | 9.28 | 9.28 | 8.86 | 8.9 | 8.9 | -0.57 (-6.02%) | 13,379,882 |
| 21 May 2020 | HKD | 9.8 | 9.85 | 9.45 | 9.47 | 9.47 | -0.18 (-1.87%) | 6,348,400 |
| 20 May 2020 | HKD | 10.24 | 10.24 | 9.52 | 9.65 | 9.65 | +0.33 (+3.54%) | 13,321,419 |
| 19 May 2020 | HKD | 9.29 | 9.42 | 9.22 | 9.32 | 9.32 | +0.21 (+2.31%) | 7,135,907 |
| 18 May 2020 | HKD | 9.03 | 9.11 | 8.85 | 9.11 | 9.11 | +0.08 (+0.89%) | 3,327,800 |
| 15 May 2020 | HKD | 9.1 | 9.11 | 8.93 | 9.03 | 9.03 | +0.01 (+0.11%) | 4,835,581 |
| 14 May 2020 | HKD | 9.01 | 9.09 | 8.9 | 9.02 | 9.02 | -0.09 (-0.99%) | 7,295,600 |
| 13 May 2020 | HKD | 9.32 | 9.32 | 8.95 | 9.11 | 9.11 | -0.22 (-2.36%) | 9,448,400 |
| 12 May 2020 | HKD | 9.47 | 9.47 | 9.21 | 9.33 | 9.33 | -0.24 (-2.51%) | 7,375,757 |
| 11 May 2020 | HKD | 9.6 | 9.85 | 9.55 | 9.57 | 9.57 | +0.02 (+0.21%) | 6,741,800 |
| 8 May 2020 | HKD | 9.4 | 9.55 | 9.21 | 9.55 | 9.55 | +0.25 (+2.69%) | 8,797,147 |
