| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2020 | HKD | 17.94 | 18.2 | 17.38 | 17.56 | 17.56 | -0.38 (-2.12%) | 28,100,510 |
| 3 Jul 2020 | HKD | 17.6 | 18.24 | 17.32 | 17.94 | 17.94 | +0.34 (+1.93%) | 26,252,020 |
| 2 Jul 2020 | HKD | 18.26 | 18.28 | 17.44 | 17.6 | 17.6 | -0.42 (-2.33%) | 35,816,500 |
| 30 Jun 2020 | HKD | 17.06 | 18.34 | 16.78 | 18.02 | 18.02 | +1.02 (+6%) | 24,289,240 |
| 29 Jun 2020 | HKD | 17.02 | 17.04 | 16.5 | 17 | 17 | +0.14 (+0.83%) | 15,387,800 |
| 26 Jun 2020 | HKD | 17 | 17.34 | 16.5 | 16.86 | 16.86 | -0.06 (-0.35%) | 15,815,810 |
| 24 Jun 2020 | HKD | 17.3 | 17.34 | 16.78 | 16.92 | 16.92 | -0.22 (-1.28%) | 17,458,221 |
| 23 Jun 2020 | HKD | 16.04 | 17.16 | 15.74 | 17.14 | 17.14 | +1.12 (+6.99%) | 22,481,070 |
| 22 Jun 2020 | HKD | 15.82 | 16.48 | 15.78 | 16.02 | 16.02 | +0.14 (+0.88%) | 14,395,930 |
| 19 Jun 2020 | HKD | 15.4 | 16.1 | 15.4 | 15.88 | 15.88 | +0.32 (+2.06%) | 13,355,210 |
| 18 Jun 2020 | HKD | 15.44 | 15.78 | 15.14 | 15.56 | 15.56 | +0.04 (+0.26%) | 16,340,680 |
| 17 Jun 2020 | HKD | 15 | 15.68 | 14.94 | 15.52 | 15.52 | +0.48 (+3.19%) | 19,461,520 |
| 16 Jun 2020 | HKD | 14.52 | 15.08 | 14.4 | 15.04 | 15.04 | +0.76 (+5.32%) | 21,723,730 |
| 15 Jun 2020 | HKD | 14 | 14.56 | 14 | 14.28 | 14.28 | +0.34 (+2.44%) | 19,917,869 |
| 12 Jun 2020 | HKD | 13.7 | 14.14 | 13.56 | 13.94 | 13.94 | 0.0 (0.0%) | 10,338,010 |
| 11 Jun 2020 | HKD | 14.1 | 14.38 | 13.8 | 13.94 | 13.94 | 0.0 (0.0%) | 14,741,050 |
| 10 Jun 2020 | HKD | 13.7 | 14.16 | 13.58 | 13.94 | 13.94 | +0.22 (+1.60%) | 13,668,480 |
| 9 Jun 2020 | HKD | 13.88 | 14.04 | 13.68 | 13.72 | 13.72 | -0.12 (-0.87%) | 10,640,600 |
| 8 Jun 2020 | HKD | 13.98 | 14.24 | 13.62 | 13.84 | 13.84 | -0.2 (-1.42%) | 15,326,360 |
| 5 Jun 2020 | HKD | 14 | 14.3 | 13.94 | 14.04 | 14.04 | -0.06 (-0.43%) | 18,101,859 |
| 4 Jun 2020 | HKD | 14.66 | 14.8 | 13.9 | 14.1 | 14.1 | -0.56 (-3.82%) | 25,121,760 |
| 3 Jun 2020 | HKD | 14.2 | 14.68 | 14.2 | 14.66 | 14.66 | +0.52 (+3.68%) | 15,264,290 |
| 2 Jun 2020 | HKD | 14.98 | 14.98 | 13.92 | 14.14 | 14.14 | -0.36 (-2.48%) | 23,022,430 |
| 1 Jun 2020 | HKD | 14 | 14.68 | 13.86 | 14.5 | 14.5 | +0.9 (+6.62%) | 31,666,510 |
| 29 May 2020 | HKD | 13.06 | 13.76 | 12.96 | 13.6 | 13.6 | +0.48 (+3.66%) | 26,575,289 |
| 28 May 2020 | HKD | 13.02 | 13.52 | 12.8 | 13.12 | 13.12 | -0.2 (-1.50%) | 24,505,500 |
| 27 May 2020 | HKD | 14 | 14.1 | 12.94 | 13.32 | 13.32 | -0.68 (-4.86%) | 34,104,727 |
| 26 May 2020 | HKD | 13.8 | 14.14 | 13.66 | 14 | 14 | +0.54 (+4.01%) | 23,699,930 |
| 25 May 2020 | HKD | 12.7 | 13.48 | 12.68 | 13.46 | 13.46 | +0.58 (+4.50%) | 19,739,439 |
| 22 May 2020 | HKD | 13.16 | 13.56 | 12.48 | 12.88 | 12.88 | -0.74 (-5.43%) | 31,197,109 |
