| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | HKD | 15.62 | 15.64 | 15.42 | 15.58 | 15.58 | -0.06 (-0.38%) | 34,981,725 |
| 6 May 2020 | HKD | 15.78 | 15.86 | 15.54 | 15.64 | 15.64 | -0.08 (-0.51%) | 79,649,103 |
| 5 May 2020 | HKD | 15.68 | 15.84 | 15.58 | 15.72 | 15.72 | +0.04 (+0.26%) | 22,590,779 |
| 4 May 2020 | HKD | 15.52 | 15.8 | 15.52 | 15.68 | 15.68 | -0.86 (-5.20%) | 55,791,142 |
| 29 Apr 2020 | HKD | 16.36 | 16.7 | 16.36 | 16.54 | 16.54 | +0.14 (+0.85%) | 29,476,348 |
| 28 Apr 2020 | HKD | 16.34 | 16.46 | 16.16 | 16.4 | 16.4 | +0.16 (+0.99%) | 30,554,462 |
| 27 Apr 2020 | HKD | 15.98 | 16.32 | 15.94 | 16.24 | 16.24 | +0.4 (+2.53%) | 39,844,411 |
| 24 Apr 2020 | HKD | 15.98 | 16.02 | 15.7 | 15.84 | 15.84 | +0.02 (+0.13%) | 30,292,953 |
| 23 Apr 2020 | HKD | 15.9 | 16.04 | 15.68 | 15.82 | 15.82 | 0.0 (0.0%) | 23,559,011 |
| 22 Apr 2020 | HKD | 15.5 | 15.94 | 15.4 | 15.82 | 15.82 | +0.12 (+0.76%) | 27,357,559 |
| 21 Apr 2020 | HKD | 16.22 | 16.3 | 15.64 | 15.7 | 15.7 | -0.62 (-3.80%) | 52,198,461 |
| 20 Apr 2020 | HKD | 16.26 | 16.66 | 16.04 | 16.32 | 16.32 | +0.24 (+1.49%) | 49,005,603 |
| 17 Apr 2020 | HKD | 15.68 | 16.28 | 15.68 | 16.08 | 16.08 | +0.64 (+4.15%) | 65,690,934 |
| 16 Apr 2020 | HKD | 15.44 | 15.6 | 15.26 | 15.44 | 15.44 | -0.2 (-1.28%) | 30,179,677 |
| 15 Apr 2020 | HKD | 15.66 | 15.82 | 15.5 | 15.64 | 15.64 | -0.1 (-0.64%) | 30,571,713 |
| 14 Apr 2020 | HKD | 15.68 | 15.94 | 15.6 | 15.74 | 15.74 | +0.06 (+0.38%) | 25,944,869 |
| 9 Apr 2020 | HKD | 15.5 | 15.72 | 15.48 | 15.68 | 15.68 | +0.2 (+1.29%) | 21,925,774 |
| 8 Apr 2020 | HKD | 15.76 | 15.76 | 15.34 | 15.48 | 15.48 | -0.36 (-2.27%) | 38,431,391 |
| 7 Apr 2020 | HKD | 15.7 | 15.94 | 15.48 | 15.84 | 15.84 | +0.34 (+2.19%) | 58,578,322 |
| 6 Apr 2020 | HKD | 15.4 | 15.58 | 15.14 | 15.5 | 15.5 | +0.4 (+2.65%) | 31,270,187 |
| 3 Apr 2020 | HKD | 15 | 15.16 | 14.94 | 15.1 | 15.1 | 0.0 (0.0%) | 22,960,293 |
| 2 Apr 2020 | HKD | 14.86 | 15.2 | 14.84 | 15.1 | 15.1 | +0.1 (+0.67%) | 28,454,341 |
| 1 Apr 2020 | HKD | 14.78 | 15.44 | 14.78 | 15 | 15 | -0.18 (-1.19%) | 48,862,216 |
| 31 Mar 2020 | HKD | 15.22 | 15.4 | 14.94 | 15.18 | 15.18 | +0.26 (+1.74%) | 44,122,305 |
| 30 Mar 2020 | HKD | 14.56 | 15.34 | 14.56 | 14.92 | 14.92 | -0.26 (-1.71%) | 50,891,617 |
| 27 Mar 2020 | HKD | 15.5 | 15.6 | 15.06 | 15.18 | 15.18 | +0.06 (+0.40%) | 64,558,594 |
| 26 Mar 2020 | HKD | 15.3 | 15.48 | 15 | 15.12 | 15.12 | -0.1 (-0.66%) | 80,662,939 |
| 25 Mar 2020 | HKD | 14.78 | 15.28 | 14.6 | 15.22 | 15.22 | +1.06 (+7.49%) | 75,213,935 |
| 24 Mar 2020 | HKD | 14.08 | 14.36 | 13.88 | 14.16 | 14.16 | +0.7 (+5.20%) | 72,240,737 |
| 23 Mar 2020 | HKD | 12.98 | 13.58 | 12.9 | 13.46 | 13.46 | -0.5 (-3.58%) | 85,362,815 |
