| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | HKD | 49.3 | 49.65 | 45.8 | 46.9 | 46.9 | -2.35 (-4.77%) | 3,153,700 |
| 17 Jun 2020 | HKD | 48 | 49.9 | 47.3 | 49.25 | 49.25 | +1.25 (+2.60%) | 1,459,235 |
| 16 Jun 2020 | HKD | 48.25 | 48.25 | 47.35 | 48 | 48 | +1.15 (+2.45%) | 1,126,900 |
| 15 Jun 2020 | HKD | 48.8 | 49.3 | 46.8 | 46.85 | 46.85 | -2.05 (-4.19%) | 1,909,203 |
| 12 Jun 2020 | HKD | 49.95 | 49.95 | 48.9 | 48.9 | 48.9 | -0.85 (-1.71%) | 1,085,200 |
| 11 Jun 2020 | HKD | 51.65 | 51.65 | 49.5 | 49.75 | 49.75 | -1.2 (-2.36%) | 1,351,953 |
| 10 Jun 2020 | HKD | 51 | 51.2 | 50 | 50.95 | 50.95 | -0.4 (-0.78%) | 623,160 |
| 9 Jun 2020 | HKD | 52 | 52 | 50.85 | 51.35 | 51.35 | -0.25 (-0.48%) | 646,147 |
| 8 Jun 2020 | HKD | 49.8 | 52 | 49.8 | 51.6 | 51.6 | +1.9 (+3.82%) | 1,042,900 |
| 5 Jun 2020 | HKD | 49.05 | 49.75 | 48.6 | 49.7 | 49.7 | +0.65 (+1.33%) | 670,333 |
| 4 Jun 2020 | HKD | 49.5 | 50.2 | 48.05 | 49.05 | 49.05 | +0.55 (+1.13%) | 826,400 |
| 3 Jun 2020 | HKD | 48.25 | 48.8 | 47.85 | 48.5 | 48.5 | +0.65 (+1.36%) | 340,200 |
| 2 Jun 2020 | HKD | 48 | 49.45 | 47.4 | 47.85 | 47.85 | +0.2 (+0.42%) | 637,530 |
| 1 Jun 2020 | HKD | 46.6 | 47.9 | 46.6 | 47.65 | 47.65 | +0.9 (+1.93%) | 532,042 |
| 29 May 2020 | HKD | 47 | 47.15 | 45.85 | 46.75 | 46.75 | +0.35 (+0.75%) | 799,200 |
| 28 May 2020 | HKD | 45.9 | 47.4 | 45.6 | 46.4 | 46.4 | +1.05 (+2.32%) | 1,067,950 |
| 27 May 2020 | HKD | 48.1 | 48.1 | 45.1 | 45.35 | 45.35 | -2.1 (-4.43%) | 984,200 |
| 26 May 2020 | HKD | 48.45 | 48.45 | 47.2 | 47.45 | 47.45 | -0.3 (-0.63%) | 432,018 |
| 25 May 2020 | HKD | 46.4 | 48.05 | 45.55 | 47.75 | 47.75 | +1.35 (+2.91%) | 644,300 |
| 22 May 2020 | HKD | 49.9 | 49.95 | 46.1 | 46.4 | 46.4 | -4.05 (-8.03%) | 1,653,823 |
| 21 May 2020 | HKD | 51.1 | 51.95 | 50.45 | 50.45 | 50.45 | -0.7 (-1.37%) | 794,082 |
| 20 May 2020 | HKD | 52.4 | 52.4 | 50.85 | 51.15 | 51.15 | -1.3 (-2.48%) | 1,533,500 |
| 19 May 2020 | HKD | 55.3 | 55.55 | 52.2 | 52.45 | 52.45 | -2.4 (-4.38%) | 2,114,392 |
| 18 May 2020 | HKD | 55.05 | 55.25 | 54.05 | 54.85 | 54.85 | -0.15 (-0.27%) | 641,756 |
| 15 May 2020 | HKD | 55 | 55.65 | 54.5 | 55 | 55 | -0.35 (-0.63%) | 1,142,240 |
| 14 May 2020 | HKD | 56.3 | 56.3 | 55.1 | 55.35 | 55.35 | -0.95 (-1.69%) | 446,700 |
| 13 May 2020 | HKD | 56.7 | 57.45 | 55.8 | 56.3 | 56.3 | -0.55 (-0.97%) | 409,500 |
| 12 May 2020 | HKD | 57.4 | 57.8 | 56.3 | 56.85 | 56.85 | -0.65 (-1.13%) | 623,427 |
| 11 May 2020 | HKD | 56.55 | 58.5 | 56.55 | 57.5 | 57.5 | +1 (+1.77%) | 470,560 |
| 8 May 2020 | HKD | 56.15 | 56.55 | 55.4 | 56.5 | 56.5 | +0.95 (+1.71%) | 568,625 |
