| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | HKD | 16.08 | 16.08 | 15.7 | 16.04 | 16.04 | +0.02 (+0.12%) | 32,362,682 |
| 17 Jun 2020 | HKD | 15.82 | 16.06 | 15.7 | 16.02 | 16.02 | +0.06 (+0.38%) | 35,825,447 |
| 16 Jun 2020 | HKD | 15.88 | 16.26 | 15.86 | 15.96 | 15.96 | +0.42 (+2.70%) | 51,887,687 |
| 15 Jun 2020 | HKD | 15.76 | 15.86 | 15.4 | 15.54 | 15.54 | -0.44 (-2.75%) | 54,733,403 |
| 12 Jun 2020 | HKD | 15.76 | 16.06 | 15.72 | 15.98 | 15.98 | -0.3 (-1.84%) | 56,070,462 |
| 11 Jun 2020 | HKD | 16.84 | 17.02 | 16.18 | 16.28 | 16.28 | -0.66 (-3.90%) | 78,812,613 |
| 10 Jun 2020 | HKD | 17.1 | 17.2 | 16.74 | 16.94 | 16.94 | -0.1 (-0.59%) | 69,654,303 |
| 9 Jun 2020 | HKD | 16.68 | 17.24 | 16.56 | 17.04 | 17.04 | +0.74 (+4.54%) | 156,988,144 |
| 8 Jun 2020 | HKD | 16 | 16.32 | 15.92 | 16.3 | 16.3 | +0.52 (+3.30%) | 94,969,206 |
| 5 Jun 2020 | HKD | 15.48 | 15.8 | 15.34 | 15.78 | 15.78 | +0.42 (+2.73%) | 61,820,131 |
| 4 Jun 2020 | HKD | 15.74 | 15.78 | 15.26 | 15.36 | 15.36 | -0.12 (-0.78%) | 54,007,963 |
| 3 Jun 2020 | HKD | 15.4 | 15.56 | 15.34 | 15.48 | 15.48 | +0.4 (+2.65%) | 78,996,936 |
| 2 Jun 2020 | HKD | 14.72 | 15.1 | 14.72 | 15.08 | 15.08 | +0.16 (+1.07%) | 39,225,347 |
| 1 Jun 2020 | HKD | 14.94 | 15.1 | 14.74 | 14.92 | 14.92 | +0.4 (+2.75%) | 47,955,724 |
| 29 May 2020 | HKD | 14.2 | 14.52 | 14.2 | 14.52 | 14.52 | +0.04 (+0.28%) | 48,233,132 |
| 28 May 2020 | HKD | 14.34 | 14.76 | 14.24 | 14.48 | 14.48 | -0.12 (-0.82%) | 37,197,324 |
| 27 May 2020 | HKD | 14.5 | 14.86 | 14.38 | 14.6 | 14.6 | +0.16 (+1.11%) | 59,573,192 |
| 26 May 2020 | HKD | 14.26 | 14.64 | 14.2 | 14.44 | 14.44 | +0.38 (+2.70%) | 34,645,202 |
| 25 May 2020 | HKD | 13.8 | 14.2 | 13.74 | 14.06 | 14.06 | 0.0 (0.0%) | 37,517,274 |
| 22 May 2020 | HKD | 14.6 | 14.72 | 13.96 | 14.06 | 14.06 | -1.02 (-6.76%) | 91,852,471 |
| 21 May 2020 | HKD | 15.34 | 15.34 | 14.96 | 15.08 | 15.08 | -0.14 (-0.92%) | 42,115,174 |
| 20 May 2020 | HKD | 15.4 | 15.54 | 15.12 | 15.22 | 15.22 | -0.12 (-0.78%) | 43,515,182 |
| 19 May 2020 | HKD | 15.28 | 15.5 | 15.2 | 15.34 | 15.34 | +0.5 (+3.37%) | 65,193,976 |
| 18 May 2020 | HKD | 14.74 | 14.84 | 14.6 | 14.84 | 14.84 | +0.02 (+0.13%) | 40,782,422 |
| 15 May 2020 | HKD | 14.94 | 14.98 | 14.6 | 14.82 | 14.82 | -0.14 (-0.94%) | 60,855,438 |
| 14 May 2020 | HKD | 15.1 | 15.2 | 14.9 | 14.96 | 14.96 | -0.44 (-2.86%) | 51,348,927 |
| 13 May 2020 | HKD | 15.46 | 15.54 | 15.26 | 15.4 | 15.4 | -0.08 (-0.52%) | 26,104,319 |
| 12 May 2020 | HKD | 15.84 | 15.84 | 15.36 | 15.48 | 15.48 | -0.48 (-3.01%) | 47,402,803 |
| 11 May 2020 | HKD | 15.76 | 16.18 | 15.74 | 15.96 | 15.96 | +0.36 (+2.31%) | 51,156,634 |
| 8 May 2020 | HKD | 15.72 | 15.72 | 15.52 | 15.6 | 15.6 | +0.02 (+0.13%) | 35,206,406 |
