| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2020 | HKD | 29.98 | 35.38 | 29.5 | 35.32 | 35.32 | -0.04 (-0.11%) | 90,100 |
| 19 Jun 2020 | HKD | 35.2 | 35.36 | 35.2 | 35.36 | 35.36 | +0.28 (+0.80%) | 22,600 |
| 18 Jun 2020 | HKD | 35 | 35.1 | 35 | 35.08 | 35.08 | +0.24 (+0.69%) | 20,000 |
| 17 Jun 2020 | HKD | 34.7 | 34.92 | 29.98 | 34.84 | 34.84 | +0.16 (+0.46%) | 11,600 |
| 16 Jun 2020 | HKD | 34.2 | 34.72 | 34.2 | 34.68 | 34.68 | +0.48 (+1.40%) | 22,600 |
| 15 Jun 2020 | HKD | 34.2 | 34.2 | 34.2 | 34.2 | 34.2 | 0.0 (0.0%) | 0 |
| 12 Jun 2020 | HKD | 34.4 | 34.4 | 34.2 | 34.2 | 34.2 | -0.24 (-0.70%) | 5,900 |
| 11 Jun 2020 | HKD | 34.84 | 34.84 | 34.44 | 34.44 | 34.44 | -0.4 (-1.15%) | 1,000 |
| 10 Jun 2020 | HKD | 34.8 | 34.84 | 34.72 | 34.84 | 34.84 | +0.18 (+0.52%) | 96,800 |
| 9 Jun 2020 | HKD | 34.48 | 34.7 | 34.48 | 34.66 | 34.66 | +0.38 (+1.11%) | 10,200 |
| 8 Jun 2020 | HKD | 34.62 | 34.62 | 34.24 | 34.28 | 34.28 | -0.28 (-0.81%) | 39,900 |
| 5 Jun 2020 | HKD | 34.56 | 34.66 | 34.18 | 34.56 | 34.56 | +0.32 (+0.93%) | 58 |
| 4 Jun 2020 | HKD | 34.32 | 34.34 | 34.22 | 34.24 | 34.24 | +0.12 (+0.35%) | 79,200 |
| 3 Jun 2020 | HKD | 34.02 | 34.14 | 34.02 | 34.12 | 34.12 | +0.58 (+1.73%) | 38,500 |
| 2 Jun 2020 | HKD | 33.36 | 33.64 | 33.36 | 33.54 | 33.54 | +0.06 (+0.18%) | 210,700 |
| 1 Jun 2020 | HKD | 33.46 | 33.52 | 33.44 | 33.48 | 33.48 | +1.23 (+3.81%) | 63,400 |
| 29 May 2020 | HKD | 32.05 | 32.3 | 31.95 | 32.25 | 32.25 | +0.1 (+0.31%) | 270,900 |
| 28 May 2020 | HKD | 32.35 | 32.5 | 31.85 | 32.15 | 32.15 | -0.4 (-1.23%) | 196,900 |
| 27 May 2020 | HKD | 32.8 | 32.85 | 32.55 | 32.55 | 32.55 | -0.2 (-0.61%) | 55,100 |
| 26 May 2020 | HKD | 32.6 | 32.95 | 32.6 | 32.75 | 32.75 | +0.65 (+2.02%) | 166,800 |
| 25 May 2020 | HKD | 32 | 32.1 | 31.75 | 32.1 | 32.1 | +0.1 (+0.31%) | 61,900 |
| 22 May 2020 | HKD | 32.7 | 32.7 | 31.85 | 32 | 32 | -1.35 (-4.05%) | 174,000 |
| 21 May 2020 | HKD | 33.95 | 33.95 | 33.35 | 33.35 | 33.35 | -0.5 (-1.48%) | 101,700 |
| 20 May 2020 | HKD | 33.9 | 33.9 | 33.85 | 33.85 | 33.85 | +0.1 (+0.30%) | 33,700 |
| 19 May 2020 | HKD | 33.2 | 33.75 | 33.2 | 33.75 | 33.75 | +0.8 (+2.43%) | 3,300 |
| 18 May 2020 | HKD | 32.65 | 33 | 32.65 | 32.95 | 32.95 | +0.3 (+0.92%) | 35,000 |
| 15 May 2020 | HKD | 32.75 | 32.75 | 32.5 | 32.65 | 32.65 | 0.0 (0.0%) | 50,000 |
| 14 May 2020 | HKD | 32.7 | 32.7 | 32.65 | 32.65 | 32.65 | -0.25 (-0.76%) | 21,000 |
| 13 May 2020 | HKD | 32.9 | 33 | 32.9 | 32.9 | 32.9 | -0.1 (-0.30%) | 30,000 |
| 12 May 2020 | HKD | 33.15 | 33.15 | 33 | 33 | 33 | -0.2 (-0.60%) | 400 |
