| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2020 | HKD | 13.06 | 13.06 | 12.54 | 12.6 | 12.6 | -0.2 (-1.56%) | 60,540 |
| 15 May 2020 | HKD | 12.76 | 13.2 | 12.72 | 12.8 | 12.8 | -0.36 (-2.74%) | 93,488 |
| 14 May 2020 | HKD | 13.68 | 13.8 | 12.52 | 13.16 | 13.16 | -0.34 (-2.52%) | 122,802 |
| 13 May 2020 | HKD | 11.86 | 15.5 | 11.86 | 13.5 | 13.5 | +2.26 (+20.11%) | 691,720 |
| 12 May 2020 | HKD | 11.24 | 11.24 | 11.22 | 11.24 | 11.24 | +0.04 (+0.36%) | 17,550 |
| 11 May 2020 | HKD | 11.14 | 11.26 | 11.14 | 11.2 | 11.2 | +0.06 (+0.54%) | 65,430 |
| 8 May 2020 | HKD | 11.1 | 11.2 | 11.1 | 11.14 | 11.14 | 0.0 (0.0%) | 30,320 |
| 7 May 2020 | HKD | 11.16 | 11.22 | 11.14 | 11.14 | 11.14 | -0.12 (-1.07%) | 12,310 |
| 6 May 2020 | HKD | 11.26 | 11.5 | 11.26 | 11.26 | 11.26 | 0.0 (0.0%) | 40,100 |
| 5 May 2020 | HKD | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.0 (0.0%) | 1,000,000 |
| 4 May 2020 | HKD | 11.26 | 11.28 | 11.12 | 11.26 | 11.26 | -0.06 (-0.53%) | 58,817 |
| 29 Apr 2020 | HKD | 11.46 | 11.48 | 11.3 | 11.32 | 11.32 | +0.02 (+0.18%) | 1,110,705 |
| 28 Apr 2020 | HKD | 11.18 | 11.3 | 11.18 | 11.3 | 11.3 | +0.08 (+0.71%) | 209,100 |
| 27 Apr 2020 | HKD | 11.1 | 11.24 | 11.1 | 11.22 | 11.22 | +0.1 (+0.90%) | 54,770 |
| 24 Apr 2020 | HKD | 11.04 | 11.14 | 11 | 11.12 | 11.12 | -0.02 (-0.18%) | 30,100 |
| 23 Apr 2020 | HKD | 11.12 | 11.16 | 11.08 | 11.14 | 11.14 | +0.04 (+0.36%) | 73,888 |
| 22 Apr 2020 | HKD | 11 | 11.18 | 11 | 11.1 | 11.1 | +0.04 (+0.36%) | 51,220 |
| 21 Apr 2020 | HKD | 11.08 | 11.1 | 11 | 11.06 | 11.06 | -0.08 (-0.72%) | 221,491 |
| 20 Apr 2020 | HKD | 11.1 | 11.14 | 11.06 | 11.14 | 11.14 | +0.04 (+0.36%) | 116,353 |
| 17 Apr 2020 | HKD | 11.16 | 11.16 | 11.04 | 11.1 | 11.1 | +0.04 (+0.36%) | 77,830 |
| 16 Apr 2020 | HKD | 11.08 | 11.18 | 11.04 | 11.06 | 11.06 | -0.02 (-0.18%) | 80,338 |
| 15 Apr 2020 | HKD | 11.06 | 11.2 | 11.02 | 11.08 | 11.08 | +0.02 (+0.18%) | 90,971 |
| 14 Apr 2020 | HKD | 11.14 | 11.14 | 11 | 11.06 | 11.06 | 0.0 (0.0%) | 145,244 |
| 9 Apr 2020 | HKD | 11 | 11.08 | 11 | 11.06 | 11.06 | +0.06 (+0.55%) | 28,000 |
| 8 Apr 2020 | HKD | 11.04 | 11.06 | 11 | 11 | 11 | -0.04 (-0.36%) | 22,000 |
| 7 Apr 2020 | HKD | 11.04 | 11.04 | 11 | 11.04 | 11.04 | +0.02 (+0.18%) | 43,000 |
| 6 Apr 2020 | HKD | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | +0.02 (+0.18%) | 15,650 |
| 3 Apr 2020 | HKD | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 0 |
| 2 Apr 2020 | HKD | 10.94 | 11 | 10.94 | 11 | 11 | +0.06 (+0.55%) | 6,880 |
| 1 Apr 2020 | HKD | 10.94 | 10.94 | 10.92 | 10.94 | 10.94 | -0.02 (-0.18%) | 18,000 |
