| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2020 | HKD | 17.7 | 17.72 | 17.68 | 17.72 | 17.72 | -0.03 (-0.17%) | 6,200 |
| 22 Jun 2020 | HKD | 17.69 | 17.76 | 17.68 | 17.75 | 17.75 | +0.15 (+0.85%) | 30,400 |
| 19 Jun 2020 | HKD | 17.54 | 17.67 | 17.54 | 17.6 | 17.6 | +0.15 (+0.86%) | 9,800 |
| 18 Jun 2020 | HKD | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | +0.08 (+0.46%) | 0 |
| 17 Jun 2020 | HKD | 17.33 | 17.37 | 17.33 | 17.37 | 17.37 | +0.06 (+0.35%) | 8,800 |
| 16 Jun 2020 | HKD | 17.2 | 17.33 | 17.2 | 17.31 | 17.31 | +0.4 (+2.37%) | 5,200 |
| 15 Jun 2020 | HKD | 17.13 | 17.13 | 16.9 | 16.91 | 16.91 | -0.11 (-0.65%) | 31,400 |
| 12 Jun 2020 | HKD | 16.7 | 17.02 | 16.7 | 17.02 | 17.02 | +0.05 (+0.29%) | 38,400 |
| 11 Jun 2020 | HKD | 17.13 | 17.15 | 16.97 | 16.97 | 16.97 | -0.12 (-0.70%) | 9,800 |
| 10 Jun 2020 | HKD | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | +0.13 (+0.77%) | 10,000 |
| 9 Jun 2020 | HKD | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.0 (0.0%) | 0 |
| 8 Jun 2020 | HKD | 16.86 | 16.96 | 16.85 | 16.96 | 16.96 | +0.11 (+0.65%) | 144,800 |
| 5 Jun 2020 | HKD | 16.73 | 16.85 | 16.72 | 16.85 | 16.85 | +0.26 (+1.57%) | 120,400 |
| 4 Jun 2020 | HKD | 16.6 | 16.6 | 16.58 | 16.59 | 16.59 | -0.11 (-0.66%) | 1,000 |
| 3 Jun 2020 | HKD | 16.78 | 16.78 | 16.7 | 16.7 | 16.7 | +0.08 (+0.48%) | 1,600 |
| 2 Jun 2020 | HKD | 16.58 | 16.62 | 16.58 | 16.62 | 16.62 | +0.02 (+0.12%) | 14,600 |
| 1 Jun 2020 | HKD | 16.39 | 16.68 | 16.35 | 16.6 | 16.6 | +0.72 (+4.53%) | 80,200 |
| 29 May 2020 | HKD | 15.84 | 15.94 | 15.84 | 15.88 | 15.88 | +0.08 (+0.51%) | 5,800 |
| 28 May 2020 | HKD | 15.84 | 15.92 | 15.6 | 15.8 | 15.8 | -0.04 (-0.25%) | 8,600 |
| 27 May 2020 | HKD | 16 | 16 | 15.82 | 15.84 | 15.84 | -0.18 (-1.12%) | 12,600 |
| 26 May 2020 | HKD | 15.9 | 16.04 | 15.9 | 16.02 | 16.02 | +0.26 (+1.65%) | 22,200 |
| 25 May 2020 | HKD | 15.86 | 15.86 | 15.72 | 15.76 | 15.76 | -0.04 (-0.25%) | 46,400 |
| 22 May 2020 | HKD | 16.16 | 16.16 | 15.74 | 15.8 | 15.8 | -0.4 (-2.47%) | 178,400 |
| 21 May 2020 | HKD | 16.4 | 16.44 | 16.2 | 16.2 | 16.2 | -0.2 (-1.22%) | 23,800 |
| 20 May 2020 | HKD | 16.48 | 16.48 | 16.38 | 16.4 | 16.4 | -0.1 (-0.61%) | 36,000 |
| 19 May 2020 | HKD | 16.54 | 16.54 | 16.4 | 16.5 | 16.5 | +0.18 (+1.10%) | 34,000 |
| 18 May 2020 | HKD | 16.4 | 16.46 | 16.32 | 16.32 | 16.32 | -0.1 (-0.61%) | 11,400 |
| 15 May 2020 | HKD | 16.5 | 16.74 | 16.42 | 16.42 | 16.42 | -0.04 (-0.24%) | 145,600 |
| 14 May 2020 | HKD | 16.46 | 16.54 | 16.44 | 16.46 | 16.46 | -0.12 (-0.72%) | 41,800 |
| 13 May 2020 | HKD | 16.48 | 16.62 | 16.48 | 16.58 | 16.58 | +0.02 (+0.12%) | 16,200 |
