| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2020 | HKD | 60.52 | 60.74 | 59.6 | 59.6 | 59.6 | -0.54 (-0.90%) | 157,250 |
| 23 Jun 2020 | HKD | 58.56 | 60.14 | 58.2 | 60.14 | 60.14 | +1.06 (+1.79%) | 119,751 |
| 22 Jun 2020 | HKD | 59.52 | 59.82 | 58.56 | 59.08 | 59.08 | -0.06 (-0.10%) | 79,052 |
| 19 Jun 2020 | HKD | 57.16 | 60.76 | 57.16 | 59.14 | 59.14 | +2.14 (+3.75%) | 194,369 |
| 18 Jun 2020 | HKD | 56.5 | 57.08 | 56.5 | 57 | 57 | +0.3 (+0.53%) | 56,800 |
| 17 Jun 2020 | HKD | 56.16 | 56.7 | 56.02 | 56.7 | 56.7 | -0.02 (-0.04%) | 66,200 |
| 16 Jun 2020 | HKD | 56.18 | 57.12 | 56.18 | 56.72 | 56.72 | +2 (+3.65%) | 124,650 |
| 15 Jun 2020 | HKD | 56.28 | 56.44 | 54.24 | 54.72 | 54.72 | -1.9 (-3.36%) | 101,150 |
| 12 Jun 2020 | HKD | 56.3 | 56.7 | 56.2 | 56.62 | 56.62 | -0.16 (-0.28%) | 69,099 |
| 11 Jun 2020 | HKD | 56.74 | 57.34 | 56.7 | 56.78 | 56.78 | -0.38 (-0.66%) | 145,900 |
| 10 Jun 2020 | HKD | 57.34 | 57.56 | 57.16 | 57.16 | 57.16 | -0.1 (-0.17%) | 84,750 |
| 9 Jun 2020 | HKD | 56.06 | 57.78 | 56.06 | 57.26 | 57.26 | +1.2 (+2.14%) | 131,651 |
| 8 Jun 2020 | HKD | 57.06 | 57.06 | 55.68 | 56.06 | 56.06 | -0.7 (-1.23%) | 95,200 |
| 5 Jun 2020 | HKD | 56.2 | 56.76 | 55.9 | 56.76 | 56.76 | +0.46 (+0.82%) | 163,850 |
| 4 Jun 2020 | HKD | 55.9 | 56.3 | 55.6 | 56.3 | 56.3 | +0.78 (+1.40%) | 107,950 |
| 3 Jun 2020 | HKD | 56.06 | 56.08 | 55.2 | 55.52 | 55.52 | +0.68 (+1.24%) | 118,700 |
| 2 Jun 2020 | HKD | 55.02 | 55.02 | 54.72 | 54.84 | 54.84 | +0.1 (+0.18%) | 146,272 |
| 1 Jun 2020 | HKD | 54.2 | 55 | 53.86 | 54.74 | 54.74 | +2.24 (+4.27%) | 152,340 |
| 29 May 2020 | HKD | 51.7 | 52.8 | 51.3 | 52.5 | 52.5 | +0.5 (+0.96%) | 77,500 |
| 28 May 2020 | HKD | 52.3 | 52.5 | 51.6 | 52 | 52 | -0.3 (-0.57%) | 21,600 |
| 27 May 2020 | HKD | 53.8 | 53.8 | 52.3 | 52.3 | 52.3 | -0.6 (-1.13%) | 28,600 |
| 26 May 2020 | HKD | 51.25 | 52.9 | 51.25 | 52.9 | 52.9 | +1.65 (+3.22%) | 15,350 |
| 25 May 2020 | HKD | 50.55 | 51.25 | 50.4 | 51.25 | 51.25 | +0.25 (+0.49%) | 29,363 |
| 22 May 2020 | HKD | 52.1 | 52.2 | 51 | 51 | 51 | -2.35 (-4.40%) | 56,849 |
| 21 May 2020 | HKD | 53.5 | 53.75 | 53.3 | 53.35 | 53.35 | -0.25 (-0.47%) | 69,300 |
| 20 May 2020 | HKD | 53.8 | 54.3 | 53.45 | 53.6 | 53.6 | 0.0 (0.0%) | 39,500 |
| 19 May 2020 | HKD | 53.8 | 53.9 | 53.15 | 53.6 | 53.6 | +0.65 (+1.23%) | 91,700 |
| 18 May 2020 | HKD | 52.35 | 53 | 52.1 | 52.95 | 52.95 | +0.3 (+0.57%) | 109,100 |
| 15 May 2020 | HKD | 52.15 | 52.65 | 51.9 | 52.65 | 52.65 | +0.5 (+0.96%) | 50,050 |
| 14 May 2020 | HKD | 52.45 | 52.5 | 52.05 | 52.15 | 52.15 | -0.75 (-1.42%) | 47,612 |
