| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2020 | HKD | 59.42 | 59.44 | 58.5 | 58.86 | 58.86 | -0.32 (-0.54%) | 24,950 |
| 29 Jun 2020 | HKD | 60 | 60.36 | 58.82 | 59.18 | 59.18 | 0.0 (0.0%) | 90,900 |
| 26 Jun 2020 | HKD | 59.14 | 59.54 | 58.92 | 59.18 | 59.18 | +0.04 (+0.07%) | 54,650 |
| 24 Jun 2020 | HKD | 59.2 | 59.3 | 58.86 | 59.14 | 59.14 | +0.52 (+0.89%) | 89,800 |
| 23 Jun 2020 | HKD | 57.54 | 58.8 | 57.54 | 58.62 | 58.62 | +0.88 (+1.52%) | 15,450 |
| 22 Jun 2020 | HKD | 58.12 | 58.78 | 57.72 | 57.74 | 57.74 | +0.06 (+0.10%) | 58,500 |
| 19 Jun 2020 | HKD | 56.2 | 57.78 | 56.12 | 57.68 | 57.68 | +1.72 (+3.07%) | 78,950 |
| 18 Jun 2020 | HKD | 55.82 | 56.9 | 55.82 | 55.96 | 55.96 | -0.08 (-0.14%) | 81,500 |
| 17 Jun 2020 | HKD | 55.9 | 56.04 | 55.54 | 56.04 | 56.04 | -0.06 (-0.11%) | 32,250 |
| 16 Jun 2020 | HKD | 55.92 | 56.14 | 55.52 | 56.1 | 56.1 | +1 (+1.81%) | 68,450 |
| 15 Jun 2020 | HKD | 55.5 | 56.16 | 55.08 | 55.1 | 55.1 | -0.9 (-1.61%) | 12,150 |
| 12 Jun 2020 | HKD | 55.2 | 56.04 | 55.2 | 56 | 56 | +0.44 (+0.79%) | 20,647 |
| 11 Jun 2020 | HKD | 55.56 | 56.3 | 55.4 | 55.56 | 55.56 | +0.04 (+0.07%) | 42,400 |
| 10 Jun 2020 | HKD | 56 | 56 | 55.38 | 55.52 | 55.52 | -0.5 (-0.89%) | 22,900 |
| 9 Jun 2020 | HKD | 56.36 | 56.68 | 56.02 | 56.02 | 56.02 | -0.16 (-0.28%) | 40,150 |
| 8 Jun 2020 | HKD | 55.42 | 56.24 | 55.32 | 56.18 | 56.18 | +0.8 (+1.44%) | 43,100 |
| 5 Jun 2020 | HKD | 54.58 | 55.38 | 54.4 | 55.38 | 55.38 | +0.82 (+1.50%) | 24,750 |
| 4 Jun 2020 | HKD | 55.36 | 55.36 | 54.56 | 54.56 | 54.56 | -0.64 (-1.16%) | 21,150 |
| 3 Jun 2020 | HKD | 55.28 | 55.56 | 55.1 | 55.2 | 55.2 | -0.04 (-0.07%) | 17,050 |
| 2 Jun 2020 | HKD | 55.52 | 55.64 | 55.12 | 55.24 | 55.24 | 0.0 (0.0%) | 16,800 |
| 1 Jun 2020 | HKD | 53 | 55.32 | 53 | 55.24 | 55.24 | +2.44 (+4.62%) | 41,100 |
| 29 May 2020 | HKD | 52.2 | 52.8 | 52.1 | 52.8 | 52.8 | +0.7 (+1.34%) | 32,000 |
| 28 May 2020 | HKD | 52.05 | 52.25 | 51.25 | 52.1 | 52.1 | 0.0 (0.0%) | 29,800 |
| 27 May 2020 | HKD | 52.75 | 52.75 | 52.1 | 52.1 | 52.1 | -0.95 (-1.79%) | 5,450 |
| 26 May 2020 | HKD | 52.55 | 53.05 | 52.55 | 53.05 | 53.05 | +0.9 (+1.73%) | 15,500 |
| 25 May 2020 | HKD | 52.35 | 52.6 | 52.1 | 52.15 | 52.15 | -0.2 (-0.38%) | 11,650 |
| 22 May 2020 | HKD | 53.95 | 54.2 | 52.35 | 52.35 | 52.35 | -2.5 (-4.56%) | 13,400 |
| 21 May 2020 | HKD | 54.7 | 55.15 | 54.5 | 54.85 | 54.85 | -0.1 (-0.18%) | 21,774 |
| 20 May 2020 | HKD | 55.5 | 55.7 | 54.95 | 54.95 | 54.95 | +0.15 (+0.27%) | 53,200 |
| 19 May 2020 | HKD | 54.15 | 54.85 | 54.15 | 54.8 | 54.8 | +1.3 (+2.43%) | 19,750 |
