| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 13 May 2020 | HKD | 52.4 | 52.95 | 52.3 | 52.9 | 52.9 | +0.4 (+0.76%) | 76,200 |
| 12 May 2020 | HKD | 52.4 | 52.6 | 52.25 | 52.5 | 52.5 | -0.15 (-0.28%) | 21,250 |
| 11 May 2020 | HKD | 54.6 | 54.6 | 52.55 | 52.65 | 52.65 | -1.05 (-1.96%) | 74,250 |
| 8 May 2020 | HKD | 51.9 | 53.7 | 51.65 | 53.7 | 53.7 | +1.45 (+2.78%) | 133,418 |
| 7 May 2020 | HKD | 51.4 | 52.25 | 51.4 | 52.25 | 52.25 | +0.65 (+1.26%) | 52,650 |
| 6 May 2020 | HKD | 50.95 | 51.85 | 50.8 | 51.6 | 51.6 | +1.6 (+3.20%) | 48,548 |
| 5 May 2020 | HKD | 49.6 | 50 | 49.55 | 50 | 50 | +0.75 (+1.52%) | 4,750 |
| 4 May 2020 | HKD | 51.45 | 51.45 | 49.25 | 49.25 | 49.25 | -2.2 (-4.28%) | 9,312 |
| 29 Apr 2020 | HKD | 52.2 | 52.3 | 51.3 | 51.45 | 51.45 | -0.3 (-0.58%) | 32,850 |
| 28 Apr 2020 | HKD | 50.6 | 51.8 | 50.6 | 51.75 | 51.75 | +1.3 (+2.58%) | 18,900 |
| 27 Apr 2020 | HKD | 50.35 | 50.6 | 49.55 | 50.45 | 50.45 | +0.1 (+0.20%) | 27,150 |
| 24 Apr 2020 | HKD | 51.5 | 51.65 | 50.35 | 50.35 | 50.35 | -1.3 (-2.52%) | 19,200 |
| 23 Apr 2020 | HKD | 51.2 | 51.8 | 50.95 | 51.65 | 51.65 | +0.75 (+1.47%) | 93,769 |
| 22 Apr 2020 | HKD | 50.25 | 50.95 | 49.9 | 50.9 | 50.9 | +1.3 (+2.62%) | 34,050 |
| 21 Apr 2020 | HKD | 50.55 | 50.55 | 49.3 | 49.6 | 49.6 | -1.15 (-2.27%) | 41,750 |
| 20 Apr 2020 | HKD | 50.25 | 51 | 50.15 | 50.75 | 50.75 | +0.4 (+0.79%) | 46,350 |
| 17 Apr 2020 | HKD | 50.75 | 51 | 50.25 | 50.35 | 50.35 | +0.75 (+1.51%) | 163,600 |
| 16 Apr 2020 | HKD | 48.65 | 49.75 | 48.65 | 49.6 | 49.6 | +0.7 (+1.43%) | 56,400 |
| 15 Apr 2020 | HKD | 50.05 | 50.05 | 48.9 | 48.9 | 48.9 | -1.15 (-2.30%) | 2,400 |
| 14 Apr 2020 | HKD | 48.95 | 50.25 | 48.95 | 50.05 | 50.05 | +1.15 (+2.35%) | 83,050 |
| 9 Apr 2020 | HKD | 48 | 48.9 | 48 | 48.9 | 48.9 | +2.05 (+4.38%) | 17,950 |
| 8 Apr 2020 | HKD | 49.35 | 49.35 | 46.7 | 46.85 | 46.85 | -2.5 (-5.07%) | 153,100 |
| 7 Apr 2020 | HKD | 48.45 | 49.35 | 48.4 | 49.35 | 49.35 | +1.35 (+2.81%) | 148,120 |
| 6 Apr 2020 | HKD | 47.45 | 48.05 | 47.25 | 48 | 48 | +0.5 (+1.05%) | 40,750 |
| 3 Apr 2020 | HKD | 46.7 | 47.5 | 46.5 | 47.5 | 47.5 | +0.85 (+1.82%) | 74,750 |
| 2 Apr 2020 | HKD | 46.2 | 46.85 | 46.2 | 46.65 | 46.65 | +0.4 (+0.86%) | 30,271 |
| 1 Apr 2020 | HKD | 47.65 | 47.65 | 46.1 | 46.25 | 46.25 | -0.95 (-2.01%) | 44,750 |
| 31 Mar 2020 | HKD | 47.2 | 47.2 | 47.1 | 47.2 | 47.2 | +0.95 (+2.05%) | 24,250 |
