| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | HKD | 15.9 | 16.06 | 15.8 | 15.86 | 15.86 | -0.06 (-0.38%) | 734,562 |
| 6 May 2020 | HKD | 15.9 | 16.08 | 15.86 | 15.92 | 15.92 | -0.18 (-1.12%) | 587,572 |
| 5 May 2020 | HKD | 15.84 | 16.1 | 15.84 | 16.1 | 16.1 | +0.28 (+1.77%) | 588,948 |
| 4 May 2020 | HKD | 15.62 | 15.9 | 15.62 | 15.82 | 15.82 | -0.62 (-3.77%) | 1,760,874 |
| 29 Apr 2020 | HKD | 16.66 | 16.7 | 16.28 | 16.44 | 16.44 | -0.12 (-0.72%) | 962,769 |
| 28 Apr 2020 | HKD | 16.4 | 16.56 | 15.92 | 16.56 | 16.56 | +0.34 (+2.10%) | 1,716,218 |
| 27 Apr 2020 | HKD | 15.94 | 16.28 | 15.84 | 16.22 | 16.22 | +0.14 (+0.87%) | 812,574 |
| 24 Apr 2020 | HKD | 16.12 | 16.3 | 16.02 | 16.08 | 16.08 | +0.06 (+0.37%) | 1,328,716 |
| 23 Apr 2020 | HKD | 16.24 | 16.24 | 15.92 | 16.02 | 16.02 | +0.06 (+0.38%) | 1,242,837 |
| 22 Apr 2020 | HKD | 16.02 | 16.24 | 15.6 | 15.96 | 15.96 | -0.4 (-2.44%) | 2,531,401 |
| 21 Apr 2020 | HKD | 16.32 | 16.7 | 16.18 | 16.36 | 16.36 | -0.2 (-1.21%) | 1,107,680 |
| 20 Apr 2020 | HKD | 17 | 17 | 16.32 | 16.56 | 16.56 | -0.2 (-1.19%) | 1,914,031 |
| 17 Apr 2020 | HKD | 16.98 | 17.24 | 16.68 | 16.76 | 16.76 | +0.02 (+0.12%) | 2,109,935 |
| 16 Apr 2020 | HKD | 16.94 | 17 | 16.66 | 16.74 | 16.74 | -0.2 (-1.18%) | 1,610,713 |
| 15 Apr 2020 | HKD | 17.22 | 17.38 | 16.86 | 16.94 | 16.94 | -0.22 (-1.28%) | 1,434,058 |
| 14 Apr 2020 | HKD | 16.9 | 17.74 | 16.9 | 17.16 | 17.16 | +0.32 (+1.90%) | 3,529,280 |
| 9 Apr 2020 | HKD | 16.78 | 16.84 | 16.38 | 16.84 | 16.84 | +0.54 (+3.31%) | 1,658,484 |
| 8 Apr 2020 | HKD | 16.32 | 16.7 | 16.2 | 16.3 | 16.3 | -0.28 (-1.69%) | 1,485,340 |
| 7 Apr 2020 | HKD | 16.6 | 16.76 | 16.4 | 16.58 | 16.58 | +0.08 (+0.48%) | 1,098,136 |
| 6 Apr 2020 | HKD | 16.2 | 16.5 | 15.88 | 16.5 | 16.5 | +0.5 (+3.13%) | 1,074,978 |
| 3 Apr 2020 | HKD | 15.84 | 16.02 | 15.72 | 16 | 16 | +0.06 (+0.38%) | 957,801 |
| 2 Apr 2020 | HKD | 16.42 | 16.42 | 15.48 | 15.94 | 15.94 | -0.28 (-1.73%) | 1,612,191 |
| 1 Apr 2020 | HKD | 16.64 | 16.86 | 16 | 16.22 | 16.22 | -0.46 (-2.76%) | 1,462,466 |
| 31 Mar 2020 | HKD | 16.72 | 16.88 | 16.46 | 16.68 | 16.68 | +0.44 (+2.71%) | 1,993,608 |
| 30 Mar 2020 | HKD | 17.04 | 17.04 | 16.06 | 16.24 | 16.24 | -0.92 (-5.36%) | 2,870,720 |
| 27 Mar 2020 | HKD | 16.76 | 17.32 | 16.76 | 17.16 | 17.16 | +0.4 (+2.39%) | 2,051,969 |
| 26 Mar 2020 | HKD | 16.6 | 16.78 | 15.32 | 16.76 | 16.76 | +0.26 (+1.58%) | 2,181,769 |
| 25 Mar 2020 | HKD | 16.44 | 16.6 | 16.18 | 16.5 | 16.5 | +0.64 (+4.04%) | 2,107,401 |
| 24 Mar 2020 | HKD | 15.4 | 16 | 15.4 | 15.86 | 15.86 | +0.94 (+6.30%) | 2,336,472 |
| 23 Mar 2020 | HKD | 16.26 | 16.26 | 14.82 | 14.92 | 14.92 | -1.4 (-8.58%) | 2,623,736 |
