| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2020 | HKD | 14.1 | 14.4 | 13.32 | 13.62 | 13.62 | -0.28 (-2.01%) | 29,297,240 |
| 20 May 2020 | HKD | 13.7 | 14.38 | 13.44 | 13.9 | 13.9 | +0.4 (+2.96%) | 26,016,070 |
| 19 May 2020 | HKD | 13.8 | 13.84 | 13.14 | 13.5 | 13.5 | 0.0 (0.0%) | 16,376,080 |
| 18 May 2020 | HKD | 13.88 | 13.98 | 13.28 | 13.5 | 13.5 | -0.18 (-1.32%) | 23,407,801 |
| 15 May 2020 | HKD | 12.78 | 13.82 | 12.68 | 13.68 | 13.68 | +1.1 (+8.74%) | 37,435,633 |
| 14 May 2020 | HKD | 12 | 12.74 | 11.92 | 12.58 | 12.58 | +0.5 (+4.14%) | 19,834,320 |
| 13 May 2020 | HKD | 12 | 12.28 | 11.82 | 12.08 | 12.08 | -0.12 (-0.98%) | 9,923,055 |
| 12 May 2020 | HKD | 11.78 | 12.22 | 11.66 | 12.2 | 12.2 | +0.46 (+3.92%) | 16,874,910 |
| 11 May 2020 | HKD | 11.86 | 12 | 11.56 | 11.74 | 11.74 | +0.06 (+0.51%) | 15,237,250 |
| 8 May 2020 | HKD | 11.72 | 11.96 | 11.58 | 11.68 | 11.68 | +0.16 (+1.39%) | 18,966,721 |
| 7 May 2020 | HKD | 11.2 | 11.84 | 11.2 | 11.52 | 11.52 | +0.24 (+2.13%) | 21,258,490 |
| 6 May 2020 | HKD | 11.18 | 11.42 | 10.9 | 11.28 | 11.28 | +0.18 (+1.62%) | 30,514,619 |
| 5 May 2020 | HKD | 11.2 | 11.4 | 11.02 | 11.1 | 11.1 | +0.06 (+0.54%) | 11,756,520 |
| 4 May 2020 | HKD | 11.24 | 11.24 | 10.72 | 11.04 | 11.04 | -0.24 (-2.13%) | 17,436,430 |
| 29 Apr 2020 | HKD | 11.96 | 11.96 | 11.24 | 11.28 | 11.28 | -0.64 (-5.37%) | 20,439,350 |
| 28 Apr 2020 | HKD | 12 | 12.08 | 11.78 | 11.92 | 11.92 | +0.08 (+0.68%) | 17,643,141 |
| 27 Apr 2020 | HKD | 11.72 | 12.08 | 11.58 | 11.84 | 11.84 | +0.24 (+2.07%) | 20,894,641 |
| 24 Apr 2020 | HKD | 12.22 | 12.22 | 11.38 | 11.6 | 11.6 | -0.76 (-6.15%) | 76,747,727 |
| 23 Apr 2020 | HKD | 12 | 12.62 | 11.86 | 12.36 | 12.36 | +0.5 (+4.22%) | 27,480,711 |
| 22 Apr 2020 | HKD | 11.96 | 12.38 | 11.62 | 11.86 | 11.86 | -0.08 (-0.67%) | 42,371,648 |
| 21 Apr 2020 | HKD | 11.78 | 12.04 | 11.34 | 11.94 | 11.94 | +0.34 (+2.93%) | 33,011,648 |
| 20 Apr 2020 | HKD | 11.1 | 11.68 | 11.1 | 11.6 | 11.6 | +0.34 (+3.02%) | 20,333,891 |
| 17 Apr 2020 | HKD | 11.5 | 11.6 | 11.14 | 11.26 | 11.26 | +0.06 (+0.54%) | 14,431,490 |
| 16 Apr 2020 | HKD | 11.04 | 11.34 | 10.74 | 11.2 | 11.2 | +0.2 (+1.82%) | 19,421,260 |
| 15 Apr 2020 | HKD | 10.7 | 11.36 | 10.62 | 11 | 11 | +0.48 (+4.56%) | 26,177,090 |
| 14 Apr 2020 | HKD | 10.34 | 10.66 | 10.24 | 10.52 | 10.52 | +0.3 (+2.94%) | 18,843,180 |
| 9 Apr 2020 | HKD | 10.3 | 10.36 | 10.1 | 10.22 | 10.22 | +0.04 (+0.39%) | 16,170,000 |
| 8 Apr 2020 | HKD | 10.12 | 10.2 | 9.85 | 10.18 | 10.18 | +0.08 (+0.79%) | 17,303,350 |
| 7 Apr 2020 | HKD | 10.5 | 10.5 | 9.75 | 10.1 | 10.1 | -0.16 (-1.56%) | 37,236,168 |
| 6 Apr 2020 | HKD | 10.58 | 10.62 | 10.18 | 10.26 | 10.26 | -0.12 (-1.16%) | 6,979,177 |
