| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2020 | HKD | 51.1 | 55.35 | 50.4 | 54.2 | 54.2 | +3.7 (+7.33%) | 556,261 |
| 16 Jun 2020 | HKD | 45 | 50.5 | 45 | 50.5 | 50.5 | +6.5 (+14.77%) | 553,374 |
| 15 Jun 2020 | HKD | 42.75 | 45.1 | 42.75 | 44 | 44 | +1.25 (+2.92%) | 300,600 |
| 12 Jun 2020 | HKD | 41.8 | 43.65 | 41.8 | 42.75 | 42.75 | 0.0 (0.0%) | 178,203 |
| 11 Jun 2020 | HKD | 43.25 | 44.25 | 42.55 | 42.75 | 42.75 | +0.65 (+1.54%) | 377,701 |
| 10 Jun 2020 | HKD | 42 | 43.4 | 42 | 42.1 | 42.1 | +0.4 (+0.96%) | 116,078 |
| 9 Jun 2020 | HKD | 41.95 | 42.5 | 41.7 | 41.7 | 41.7 | -0.2 (-0.48%) | 42,709 |
| 8 Jun 2020 | HKD | 40.55 | 42.6 | 40.55 | 41.9 | 41.9 | +1.35 (+3.33%) | 46,400 |
| 5 Jun 2020 | HKD | 40 | 41.25 | 39.5 | 40.55 | 40.55 | +0.5 (+1.25%) | 54,900 |
| 4 Jun 2020 | HKD | 41.05 | 41.85 | 40 | 40.05 | 40.05 | -0.6 (-1.48%) | 70,559 |
| 3 Jun 2020 | HKD | 41.3 | 41.8 | 40.35 | 40.65 | 40.65 | -0.65 (-1.57%) | 58,900 |
| 2 Jun 2020 | HKD | 40.65 | 41.95 | 40.65 | 41.3 | 41.3 | 0.0 (0.0%) | 23,157 |
| 1 Jun 2020 | HKD | 40.85 | 41.9 | 40 | 41.3 | 41.3 | +2.3 (+5.90%) | 117,300 |
| 29 May 2020 | HKD | 39.8 | 40 | 39 | 39 | 39 | -1.25 (-3.11%) | 69,316 |
| 28 May 2020 | HKD | 42.35 | 42.55 | 40 | 40.25 | 40.25 | -2 (-4.73%) | 75,814 |
| 27 May 2020 | HKD | 41.75 | 42.65 | 41.45 | 42.25 | 42.25 | +0.8 (+1.93%) | 29,541 |
| 26 May 2020 | HKD | 42 | 42 | 41.15 | 41.45 | 41.45 | 0.0 (0.0%) | 9,903 |
| 25 May 2020 | HKD | 45 | 45 | 40.8 | 41.45 | 41.45 | -0.8 (-1.89%) | 39,539 |
| 22 May 2020 | HKD | 44 | 44 | 42 | 42.25 | 42.25 | -1.75 (-3.98%) | 53,100 |
| 21 May 2020 | HKD | 42.7 | 47.65 | 42.7 | 44 | 44 | +1.25 (+2.92%) | 226,225 |
| 20 May 2020 | HKD | 42 | 42.75 | 42 | 42.75 | 42.75 | +0.95 (+2.27%) | 17,200 |
| 19 May 2020 | HKD | 43.5 | 43.55 | 41.8 | 41.8 | 41.8 | -0.95 (-2.22%) | 183,100 |
| 18 May 2020 | HKD | 45 | 45 | 41.9 | 42.75 | 42.75 | -0.75 (-1.72%) | 94,211 |
| 15 May 2020 | HKD | 43.5 | 44 | 42.65 | 43.5 | 43.5 | +0.5 (+1.16%) | 37,900 |
| 14 May 2020 | HKD | 43 | 43.95 | 42.05 | 43 | 43 | -0.35 (-0.81%) | 34,054 |
| 13 May 2020 | HKD | 44.35 | 44.35 | 42.55 | 43.35 | 43.35 | -0.95 (-2.14%) | 68,200 |
| 12 May 2020 | HKD | 45.05 | 45.2 | 44.3 | 44.3 | 44.3 | -1.15 (-2.53%) | 29,527 |
| 11 May 2020 | HKD | 45.4 | 46 | 44.45 | 45.45 | 45.45 | +0.3 (+0.66%) | 46,200 |
| 8 May 2020 | HKD | 44.55 | 45.9 | 44.55 | 45.15 | 45.15 | +0.65 (+1.46%) | 29,211 |
| 7 May 2020 | HKD | 43 | 45.2 | 43 | 44.5 | 44.5 | +2.05 (+4.83%) | 43,740 |
