| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | HKD | 13.4 | 13.58 | 13.34 | 13.5 | 13.5 | +0.12 (+0.90%) | 1,486,400 |
| 6 May 2020 | HKD | 13.4 | 13.6 | 13.38 | 13.38 | 13.38 | +0.16 (+1.21%) | 2,056,162 |
| 5 May 2020 | HKD | 13.06 | 13.22 | 13 | 13.22 | 13.22 | +0.16 (+1.23%) | 1,261,590 |
| 4 May 2020 | HKD | 13.78 | 13.78 | 13.02 | 13.06 | 13.06 | -0.6 (-4.39%) | 2,003,480 |
| 29 Apr 2020 | HKD | 13.58 | 13.84 | 13.58 | 13.66 | 13.66 | -0.12 (-0.87%) | 1,402,164 |
| 28 Apr 2020 | HKD | 13.9 | 13.98 | 13.5 | 13.78 | 13.78 | -0.16 (-1.15%) | 2,163,554 |
| 27 Apr 2020 | HKD | 13.98 | 13.98 | 13.72 | 13.94 | 13.94 | +0.04 (+0.29%) | 2,410,149 |
| 24 Apr 2020 | HKD | 14.12 | 14.12 | 13.72 | 13.9 | 13.9 | -0.22 (-1.56%) | 3,845,774 |
| 23 Apr 2020 | HKD | 14.18 | 14.5 | 14.04 | 14.12 | 14.12 | +0.06 (+0.43%) | 2,613,732 |
| 22 Apr 2020 | HKD | 14.08 | 14.18 | 13.92 | 14.06 | 14.06 | +0.08 (+0.57%) | 2,755,147 |
| 21 Apr 2020 | HKD | 13.7 | 14.12 | 13.7 | 13.98 | 13.98 | +0.06 (+0.43%) | 5,116,200 |
| 20 Apr 2020 | HKD | 13.7 | 13.98 | 13.68 | 13.92 | 13.92 | +0.2 (+1.46%) | 2,080,114 |
| 17 Apr 2020 | HKD | 14.06 | 14.16 | 13.64 | 13.72 | 13.72 | -0.18 (-1.29%) | 3,622,640 |
| 16 Apr 2020 | HKD | 13.68 | 14.12 | 13.68 | 13.9 | 13.9 | -0.04 (-0.29%) | 3,889,400 |
| 15 Apr 2020 | HKD | 14.16 | 14.26 | 13.86 | 13.94 | 13.94 | -0.06 (-0.43%) | 2,440,353 |
| 14 Apr 2020 | HKD | 13.84 | 14.18 | 13.7 | 14 | 14 | +0.16 (+1.16%) | 4,448,283 |
| 9 Apr 2020 | HKD | 13.74 | 13.94 | 13.66 | 13.84 | 13.84 | +0.24 (+1.76%) | 2,913,400 |
| 8 Apr 2020 | HKD | 13.46 | 14 | 13.42 | 13.6 | 13.6 | -0.04 (-0.29%) | 5,857,716 |
| 7 Apr 2020 | HKD | 13.48 | 13.76 | 13.34 | 13.64 | 13.64 | +0.14 (+1.04%) | 3,968,200 |
| 6 Apr 2020 | HKD | 13.46 | 13.54 | 13.1 | 13.5 | 13.5 | +0.32 (+2.43%) | 997,197 |
| 3 Apr 2020 | HKD | 13.32 | 13.4 | 13.06 | 13.18 | 13.18 | -0.16 (-1.20%) | 1,185,255 |
| 2 Apr 2020 | HKD | 13 | 13.36 | 12.7 | 13.34 | 13.34 | +0.6 (+4.71%) | 3,170,288 |
| 1 Apr 2020 | HKD | 13.06 | 13.18 | 12.68 | 12.74 | 12.74 | -0.44 (-3.34%) | 3,463,609 |
| 31 Mar 2020 | HKD | 13.22 | 13.44 | 13.06 | 13.18 | 13.18 | +0.04 (+0.30%) | 4,594,981 |
| 30 Mar 2020 | HKD | 13.06 | 13.88 | 12.72 | 13.14 | 13.14 | +0.48 (+3.79%) | 11,261,182 |
| 27 Mar 2020 | HKD | 12.92 | 13.24 | 12.58 | 12.66 | 12.66 | -0.14 (-1.09%) | 3,869,000 |
| 26 Mar 2020 | HKD | 12.28 | 13.08 | 12.28 | 12.8 | 12.8 | +0.36 (+2.89%) | 6,169,600 |
| 25 Mar 2020 | HKD | 12.34 | 12.58 | 12.22 | 12.44 | 12.44 | +0.48 (+4.01%) | 4,758,400 |
| 24 Mar 2020 | HKD | 11.56 | 12.14 | 11.56 | 11.96 | 11.96 | +0.44 (+3.82%) | 5,541,845 |
| 23 Mar 2020 | HKD | 12.4 | 12.56 | 11.52 | 11.52 | 11.52 | -0.88 (-7.10%) | 7,156,930 |
