| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2020 | HKD | 53.55 | 54 | 53 | 53.5 | 53.5 | 0.0 (0.0%) | 28,350 |
| 15 May 2020 | HKD | 52.45 | 53.8 | 52.45 | 53.5 | 53.5 | +1.35 (+2.59%) | 31,100 |
| 14 May 2020 | HKD | 52.4 | 52.55 | 52.15 | 52.15 | 52.15 | -0.95 (-1.79%) | 3,800 |
| 13 May 2020 | HKD | 53.25 | 53.5 | 53 | 53.1 | 53.1 | -0.25 (-0.47%) | 11,950 |
| 12 May 2020 | HKD | 52.85 | 53.35 | 52.85 | 53.35 | 53.35 | -0.05 (-0.09%) | 13,050 |
| 11 May 2020 | HKD | 54 | 54.1 | 53.4 | 53.4 | 53.4 | -0.5 (-0.93%) | 20,350 |
| 8 May 2020 | HKD | 54 | 54.3 | 53.35 | 53.9 | 53.9 | +0.75 (+1.41%) | 36,300 |
| 7 May 2020 | HKD | 52.65 | 53.25 | 52.5 | 53.15 | 53.15 | +0.25 (+0.47%) | 15,150 |
| 6 May 2020 | HKD | 52.8 | 53.1 | 52.55 | 52.9 | 52.9 | +1.4 (+2.72%) | 9,350 |
| 5 May 2020 | HKD | 51.3 | 51.5 | 51.3 | 51.5 | 51.5 | +0.55 (+1.08%) | 9,450 |
| 4 May 2020 | HKD | 51 | 51.1 | 50.9 | 50.95 | 50.95 | -0.95 (-1.83%) | 6,700 |
| 29 Apr 2020 | HKD | 51.05 | 51.9 | 50.9 | 51.9 | 51.9 | +1.35 (+2.67%) | 9,500 |
| 28 Apr 2020 | HKD | 49.8 | 50.55 | 49.15 | 50.55 | 50.55 | +0.75 (+1.51%) | 24,250 |
| 27 Apr 2020 | HKD | 49.5 | 49.9 | 49.5 | 49.8 | 49.8 | +0.65 (+1.32%) | 9,250 |
| 24 Apr 2020 | HKD | 49.5 | 49.75 | 49.15 | 49.15 | 49.15 | -0.7 (-1.40%) | 35,550 |
| 23 Apr 2020 | HKD | 50.2 | 50.2 | 49.85 | 49.85 | 49.85 | -0.8 (-1.58%) | 20,050 |
| 22 Apr 2020 | HKD | 50.25 | 50.65 | 50.25 | 50.65 | 50.65 | +0.65 (+1.30%) | 12,700 |
| 21 Apr 2020 | HKD | 50.15 | 50.2 | 49.75 | 50 | 50 | -0.85 (-1.67%) | 8,950 |
| 20 Apr 2020 | HKD | 50.75 | 50.85 | 50.7 | 50.85 | 50.85 | -0.1 (-0.20%) | 10,900 |
| 17 Apr 2020 | HKD | 51.1 | 51.85 | 50.8 | 50.95 | 50.95 | +1.35 (+2.72%) | 74,750 |
| 16 Apr 2020 | HKD | 49.25 | 49.65 | 49.2 | 49.6 | 49.6 | +1 (+2.06%) | 14,850 |
| 15 Apr 2020 | HKD | 49 | 49.25 | 48.6 | 48.6 | 48.6 | 0.0 (0.0%) | 2,300 |
| 14 Apr 2020 | HKD | 49.05 | 49.05 | 48.25 | 48.6 | 48.6 | -0.55 (-1.12%) | 53,300 |
| 9 Apr 2020 | HKD | 49.65 | 49.65 | 49.05 | 49.15 | 49.15 | +0.05 (+0.10%) | 21,050 |
| 8 Apr 2020 | HKD | 49.65 | 49.65 | 49.1 | 49.1 | 49.1 | -1.45 (-2.87%) | 10,400 |
| 7 Apr 2020 | HKD | 50.15 | 50.75 | 50.05 | 50.55 | 50.55 | +0.4 (+0.80%) | 73,834 |
| 6 Apr 2020 | HKD | 48.85 | 50.15 | 48.8 | 50.15 | 50.15 | +1.7 (+3.51%) | 19,000 |
| 3 Apr 2020 | HKD | 48.65 | 48.65 | 48.4 | 48.45 | 48.45 | +0.05 (+0.10%) | 11,600 |
| 2 Apr 2020 | HKD | 48.35 | 48.4 | 47.8 | 48.4 | 48.4 | +0.4 (+0.83%) | 8,800 |
| 1 Apr 2020 | HKD | 48 | 48.9 | 48 | 48 | 48 | 0.0 (0.0%) | 39,300 |
