| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | HKD | 57 | 57.5 | 55.45 | 55.55 | 55.55 | -1.1 (-1.94%) | 604,968 |
| 6 May 2020 | HKD | 55.9 | 57.25 | 55.9 | 56.65 | 56.65 | +0.6 (+1.07%) | 539,297 |
| 5 May 2020 | HKD | 56.75 | 57.45 | 55.9 | 56.05 | 56.05 | +0.85 (+1.54%) | 683,109 |
| 4 May 2020 | HKD | 56.5 | 57 | 54.65 | 55.2 | 55.2 | -3.25 (-5.56%) | 825,800 |
| 29 Apr 2020 | HKD | 58.75 | 59.3 | 57.85 | 58.45 | 58.45 | +0.45 (+0.78%) | 600,476 |
| 28 Apr 2020 | HKD | 58.25 | 58.65 | 57.4 | 58 | 58 | +0.3 (+0.52%) | 489,700 |
| 27 Apr 2020 | HKD | 57.4 | 58.5 | 57.35 | 57.7 | 57.7 | +0.85 (+1.50%) | 245,600 |
| 24 Apr 2020 | HKD | 57.5 | 58.45 | 56.8 | 56.85 | 56.85 | -0.6 (-1.04%) | 615,100 |
| 23 Apr 2020 | HKD | 57.25 | 57.7 | 57.05 | 57.45 | 57.45 | +0.05 (+0.09%) | 376,501 |
| 22 Apr 2020 | HKD | 58.5 | 58.5 | 56.65 | 57.4 | 57.4 | -1.45 (-2.46%) | 748,840 |
| 21 Apr 2020 | HKD | 59.6 | 60 | 58 | 58.85 | 58.85 | -0.75 (-1.26%) | 495,308 |
| 20 Apr 2020 | HKD | 60 | 60.15 | 59.1 | 59.6 | 59.6 | -0.8 (-1.32%) | 372,740 |
| 17 Apr 2020 | HKD | 60.2 | 61 | 58.55 | 60.4 | 60.4 | +1.85 (+3.16%) | 1,247,072 |
| 16 Apr 2020 | HKD | 57.8 | 58.9 | 57.4 | 58.55 | 58.55 | +0.75 (+1.30%) | 594,080 |
| 15 Apr 2020 | HKD | 57.5 | 58.15 | 57.25 | 57.8 | 57.8 | +0.25 (+0.43%) | 2,280,708 |
| 14 Apr 2020 | HKD | 57.6 | 57.9 | 56.7 | 57.55 | 57.55 | -0.2 (-0.35%) | 774,100 |
| 9 Apr 2020 | HKD | 57 | 57.8 | 56.6 | 57.75 | 57.75 | +1.15 (+2.03%) | 957,229 |
| 8 Apr 2020 | HKD | 57.3 | 57.3 | 56.3 | 56.6 | 56.6 | -0.1 (-0.18%) | 551,107 |
| 7 Apr 2020 | HKD | 56.2 | 57 | 55.45 | 56.7 | 56.7 | +0.9 (+1.61%) | 1,150,236 |
| 6 Apr 2020 | HKD | 56.1 | 56.1 | 54.65 | 55.8 | 55.8 | +0.5 (+0.90%) | 408,698 |
| 3 Apr 2020 | HKD | 55.9 | 56.25 | 54.95 | 55.3 | 55.3 | -0.6 (-1.07%) | 382,135 |
| 2 Apr 2020 | HKD | 56.15 | 56.15 | 54.75 | 55.9 | 55.9 | +0.1 (+0.18%) | 516,444 |
| 1 Apr 2020 | HKD | 55.25 | 56.8 | 54.9 | 55.8 | 55.8 | -0.25 (-0.45%) | 718,458 |
| 31 Mar 2020 | HKD | 54.6 | 56.45 | 54.6 | 56.05 | 56.05 | +1.85 (+3.41%) | 1,050,370 |
| 30 Mar 2020 | HKD | 55.15 | 55.15 | 53.6 | 54.2 | 54.2 | -1.45 (-2.61%) | 590,005 |
| 27 Mar 2020 | HKD | 56.25 | 56.75 | 55.5 | 55.65 | 55.65 | +0.45 (+0.82%) | 720,489 |
| 26 Mar 2020 | HKD | 57 | 57 | 55.2 | 55.2 | 55.2 | -1.2 (-2.13%) | 1,188,176 |
| 25 Mar 2020 | HKD | 56 | 57.6 | 54.6 | 56.4 | 56.4 | +1.25 (+2.27%) | 2,421,138 |
| 24 Mar 2020 | HKD | 56.05 | 56.9 | 54.2 | 55.15 | 55.15 | +0.45 (+0.82%) | 1,227,630 |
| 23 Mar 2020 | HKD | 58.8 | 60.5 | 54.65 | 54.7 | 54.7 | -6.8 (-11.06%) | 1,650,683 |
