| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2020 | HKD | 18.92 | 19.5 | 18.84 | 19 | 19 | -0.02 (-0.11%) | 1,572,015 |
| 5 May 2020 | HKD | 19.22 | 19.4 | 18.58 | 19.02 | 19.02 | +0.02 (+0.11%) | 576,200 |
| 4 May 2020 | HKD | 19.38 | 19.7 | 18.46 | 19 | 19 | -0.72 (-3.65%) | 1,361,800 |
| 29 Apr 2020 | HKD | 20.05 | 20.2 | 19.62 | 19.72 | 19.72 | -0.28 (-1.40%) | 1,017,800 |
| 28 Apr 2020 | HKD | 20.1 | 20.15 | 19.9 | 20 | 20 | +0.04 (+0.20%) | 1,262,200 |
| 27 Apr 2020 | HKD | 19.9 | 20.2 | 19.9 | 19.96 | 19.96 | -0.19 (-0.94%) | 1,478,400 |
| 24 Apr 2020 | HKD | 20.4 | 20.5 | 20 | 20.15 | 20.15 | -0.35 (-1.71%) | 592,000 |
| 23 Apr 2020 | HKD | 20.85 | 21 | 20 | 20.5 | 20.5 | -0.2 (-0.97%) | 1,119,800 |
| 22 Apr 2020 | HKD | 20 | 20.7 | 19.84 | 20.7 | 20.7 | +0.55 (+2.73%) | 1,259,800 |
| 21 Apr 2020 | HKD | 20.45 | 20.7 | 20.05 | 20.15 | 20.15 | -0.5 (-2.42%) | 1,043,600 |
| 20 Apr 2020 | HKD | 21.2 | 21.2 | 20.4 | 20.65 | 20.65 | -0.45 (-2.13%) | 1,840,600 |
| 17 Apr 2020 | HKD | 21.5 | 21.85 | 20.95 | 21.1 | 21.1 | +0.1 (+0.48%) | 2,726,800 |
| 16 Apr 2020 | HKD | 20.45 | 21.05 | 19.9 | 21 | 21 | +0.95 (+4.74%) | 3,369,600 |
| 15 Apr 2020 | HKD | 21.5 | 22.3 | 20.05 | 20.05 | 20.05 | -1.1 (-5.20%) | 3,228,800 |
| 14 Apr 2020 | HKD | 22.4 | 22.75 | 20.2 | 21.15 | 21.15 | -1.35 (-6%) | 5,425,922 |
| 9 Apr 2020 | HKD | 22 | 22.85 | 22 | 22.5 | 22.5 | +0.5 (+2.27%) | 2,506,267 |
| 8 Apr 2020 | HKD | 22.3 | 23.8 | 21.6 | 22 | 22 | -0.4 (-1.79%) | 1,195,800 |
| 7 Apr 2020 | HKD | 20.6 | 22.65 | 20.45 | 22.4 | 22.4 | +2.15 (+10.62%) | 3,771,600 |
| 6 Apr 2020 | HKD | 21 | 21.7 | 19.48 | 20.25 | 20.25 | -0.85 (-4.03%) | 1,997,800 |
| 3 Apr 2020 | HKD | 21 | 22.45 | 21 | 21.1 | 21.1 | -0.85 (-3.87%) | 935,200 |
| 2 Apr 2020 | HKD | 21.65 | 22.7 | 19.64 | 21.95 | 21.95 | +0.3 (+1.39%) | 2,921,233 |
| 1 Apr 2020 | HKD | 23.7 | 24.3 | 20.45 | 21.65 | 21.65 | -2.05 (-8.65%) | 5,361,800 |
| 31 Mar 2020 | HKD | 25 | 25.8 | 23.1 | 23.7 | 23.7 | -2.25 (-8.67%) | 8,234,800 |
| 30 Mar 2020 | HKD | 25.95 | 27 | 25 | 25.95 | 25.95 | +0.15 (+0.58%) | 2,429,800 |
| 27 Mar 2020 | HKD | 26.8 | 27.2 | 25.65 | 25.8 | 25.8 | -0.5 (-1.90%) | 1,536,400 |
| 26 Mar 2020 | HKD | 26.55 | 27.2 | 26.2 | 26.3 | 26.3 | -0.25 (-0.94%) | 1,159,908 |
| 25 Mar 2020 | HKD | 26.3 | 27.15 | 26.2 | 26.55 | 26.55 | +1.05 (+4.12%) | 2,066,800 |
| 24 Mar 2020 | HKD | 25.8 | 26.3 | 24.95 | 25.5 | 25.5 | +0.9 (+3.66%) | 2,954,637 |
| 23 Mar 2020 | HKD | 23.5 | 26.15 | 23.25 | 24.6 | 24.6 | -1.2 (-4.65%) | 2,087,600 |
| 20 Mar 2020 | HKD | 24.25 | 26.4 | 24.25 | 25.8 | 25.8 | +1.8 (+7.50%) | 3,606,000 |
