| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | HKD | 17.7 | 17.72 | 17.46 | 17.58 | 17.58 | -0.32 (-1.79%) | 1,355,593 |
| 17 Jun 2020 | HKD | 17.38 | 17.94 | 17.38 | 17.9 | 17.9 | +0.3 (+1.70%) | 1,242,739 |
| 16 Jun 2020 | HKD | 18 | 18 | 17.52 | 17.6 | 17.6 | -0.2 (-1.12%) | 2,033,856 |
| 15 Jun 2020 | HKD | 18.12 | 18.42 | 17.64 | 17.8 | 17.8 | -0.64 (-3.47%) | 2,406,605 |
| 12 Jun 2020 | HKD | 18.44 | 18.62 | 17.74 | 18.44 | 18.44 | -0.3 (-1.60%) | 2,996,761 |
| 11 Jun 2020 | HKD | 19.16 | 19.16 | 18.64 | 18.74 | 18.74 | -0.42 (-2.19%) | 3,112,456 |
| 10 Jun 2020 | HKD | 18.82 | 19.18 | 18.6 | 19.16 | 19.16 | +0.48 (+2.57%) | 3,565,157 |
| 9 Jun 2020 | HKD | 18.24 | 18.94 | 18.24 | 18.68 | 18.68 | +0.44 (+2.41%) | 3,240,138 |
| 8 Jun 2020 | HKD | 18.62 | 18.98 | 18.06 | 18.24 | 18.24 | -0.28 (-1.51%) | 2,333,541 |
| 5 Jun 2020 | HKD | 17.44 | 18.66 | 17.12 | 18.52 | 18.52 | +1.08 (+6.19%) | 4,719,260 |
| 4 Jun 2020 | HKD | 17.5 | 17.76 | 17.32 | 17.44 | 17.44 | +0.12 (+0.69%) | 2,542,401 |
| 3 Jun 2020 | HKD | 17.24 | 17.6 | 17.1 | 17.32 | 17.32 | +0.08 (+0.46%) | 3,805,769 |
| 2 Jun 2020 | HKD | 15.7 | 17.68 | 15.7 | 17.24 | 17.24 | +2.58 (+17.60%) | 10,164,910 |
| 1 Jun 2020 | HKD | 14 | 14.7 | 14 | 14.66 | 14.66 | +0.68 (+4.86%) | 2,779,340 |
| 29 May 2020 | HKD | 14.34 | 14.34 | 13.98 | 13.98 | 13.98 | -0.36 (-2.51%) | 3,719,615 |
| 28 May 2020 | HKD | 14.9 | 15.04 | 14.2 | 14.34 | 14.34 | -0.42 (-2.85%) | 1,939,967 |
| 27 May 2020 | HKD | 14.98 | 15.06 | 14.7 | 14.76 | 14.76 | -0.26 (-1.73%) | 2,591,106 |
| 26 May 2020 | HKD | 15 | 15.12 | 14.9 | 15.02 | 15.02 | +0.06 (+0.40%) | 905,485 |
| 25 May 2020 | HKD | 14.86 | 15.06 | 14.82 | 14.96 | 14.96 | -0.24 (-1.58%) | 817,535 |
| 22 May 2020 | HKD | 15.78 | 15.78 | 15.1 | 15.2 | 15.2 | -0.76 (-4.76%) | 1,505,448 |
| 21 May 2020 | HKD | 15.82 | 16.08 | 15.82 | 15.96 | 15.96 | +0.08 (+0.50%) | 439,557 |
| 20 May 2020 | HKD | 15.88 | 15.98 | 15.76 | 15.88 | 15.88 | -0.02 (-0.13%) | 340,161 |
| 19 May 2020 | HKD | 16 | 16.2 | 15.88 | 15.9 | 15.9 | +0.14 (+0.89%) | 621,355 |
| 18 May 2020 | HKD | 16.22 | 16.22 | 15.64 | 15.76 | 15.76 | -0.06 (-0.38%) | 617,912 |
| 15 May 2020 | HKD | 16.02 | 16.02 | 15.8 | 15.82 | 15.82 | -0.26 (-1.62%) | 960,106 |
| 14 May 2020 | HKD | 16.06 | 16.16 | 15.94 | 16.08 | 16.08 | -0.18 (-1.11%) | 1,073,359 |
| 13 May 2020 | HKD | 16.12 | 16.28 | 16.06 | 16.26 | 16.26 | 0.0 (0.0%) | 806,553 |
| 12 May 2020 | HKD | 16.4 | 16.4 | 16.08 | 16.26 | 16.26 | -0.12 (-0.73%) | 1,031,678 |
| 11 May 2020 | HKD | 16.2 | 16.38 | 16.14 | 16.38 | 16.38 | +0.22 (+1.36%) | 698,521 |
| 8 May 2020 | HKD | 16 | 16.16 | 15.92 | 16.16 | 16.16 | +0.3 (+1.89%) | 751,493 |
