| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2020 | HKD | 43.2 | 43.2 | 41.2 | 42.45 | 42.45 | -1.15 (-2.64%) | 58,557 |
| 5 May 2020 | HKD | 44.25 | 44.4 | 43.5 | 43.6 | 43.6 | -0.6 (-1.36%) | 46,200 |
| 4 May 2020 | HKD | 45 | 45.25 | 43.4 | 44.2 | 44.2 | -1.4 (-3.07%) | 43,400 |
| 29 Apr 2020 | HKD | 46.15 | 47 | 44.95 | 45.6 | 45.6 | -0.6 (-1.30%) | 102,714 |
| 28 Apr 2020 | HKD | 44.8 | 48 | 44.8 | 46.2 | 46.2 | +1.35 (+3.01%) | 40,500 |
| 27 Apr 2020 | HKD | 46.9 | 48.5 | 44 | 44.85 | 44.85 | -0.9 (-1.97%) | 174,244 |
| 24 Apr 2020 | HKD | 43.75 | 46 | 43.75 | 45.75 | 45.75 | +2.35 (+5.41%) | 222,900 |
| 23 Apr 2020 | HKD | 40.55 | 43.9 | 40.55 | 43.4 | 43.4 | +2.85 (+7.03%) | 83,018 |
| 22 Apr 2020 | HKD | 40 | 40.55 | 40 | 40.55 | 40.55 | +0.85 (+2.14%) | 30,200 |
| 21 Apr 2020 | HKD | 40.3 | 40.8 | 39.55 | 39.7 | 39.7 | -0.3 (-0.75%) | 31,700 |
| 20 Apr 2020 | HKD | 39.6 | 40.75 | 39 | 40 | 40 | +0.95 (+2.43%) | 25,898 |
| 17 Apr 2020 | HKD | 39.2 | 40 | 39 | 39.05 | 39.05 | +0.35 (+0.90%) | 39,874 |
| 16 Apr 2020 | HKD | 39.25 | 39.25 | 38.65 | 38.7 | 38.7 | -0.7 (-1.78%) | 75,346 |
| 15 Apr 2020 | HKD | 38.2 | 39.7 | 37.1 | 39.4 | 39.4 | +1.45 (+3.82%) | 380,200 |
| 14 Apr 2020 | HKD | 38 | 39.5 | 37.85 | 37.95 | 37.95 | -0.05 (-0.13%) | 38,533 |
| 9 Apr 2020 | HKD | 38.25 | 38.35 | 37.6 | 38 | 38 | +0.5 (+1.33%) | 22,138 |
| 8 Apr 2020 | HKD | 36.5 | 37.5 | 36.5 | 37.5 | 37.5 | -0.5 (-1.32%) | 9,400 |
| 7 Apr 2020 | HKD | 38 | 38 | 34.8 | 38 | 38 | +0.85 (+2.29%) | 80,246 |
| 6 Apr 2020 | HKD | 40.4 | 40.4 | 36 | 37.15 | 37.15 | +0.05 (+0.13%) | 39,300 |
| 3 Apr 2020 | HKD | 37 | 38.25 | 36.95 | 37.1 | 37.1 | -1.65 (-4.26%) | 15,700 |
| 2 Apr 2020 | HKD | 37.85 | 39.45 | 35.8 | 38.75 | 38.75 | +0.9 (+2.38%) | 69,008 |
| 1 Apr 2020 | HKD | 37.85 | 37.9 | 35.25 | 37.85 | 37.85 | +0.3 (+0.80%) | 65,506 |
| 31 Mar 2020 | HKD | 40 | 40 | 36.45 | 37.55 | 37.55 | -0.45 (-1.18%) | 75,303 |
| 30 Mar 2020 | HKD | 36.25 | 38.25 | 35.6 | 38 | 38 | +1.75 (+4.83%) | 25,280 |
| 27 Mar 2020 | HKD | 36.15 | 37.3 | 36.1 | 36.25 | 36.25 | +0.3 (+0.83%) | 6,600 |
| 26 Mar 2020 | HKD | 37.5 | 37.5 | 35 | 35.95 | 35.95 | +1 (+2.86%) | 15,007 |
| 25 Mar 2020 | HKD | 33.6 | 36.8 | 33.55 | 34.95 | 34.95 | +2.45 (+7.54%) | 38,111 |
| 24 Mar 2020 | HKD | 31 | 32.95 | 30.95 | 32.5 | 32.5 | +2.25 (+7.44%) | 16,411 |
| 23 Mar 2020 | HKD | 33.3 | 33.3 | 30.1 | 30.25 | 30.25 | -2.05 (-6.35%) | 16,571 |
| 20 Mar 2020 | HKD | 29.8 | 34 | 29.8 | 32.3 | 32.3 | +0.2 (+0.62%) | 14,700 |
