| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2020 | HKD | 19.2 | 19.2 | 18.66 | 18.74 | 18.74 | -0.44 (-2.29%) | 2,030,400 |
| 24 Jun 2020 | HKD | 19.06 | 19.36 | 18.98 | 19.18 | 19.18 | +0.14 (+0.74%) | 2,205,304 |
| 23 Jun 2020 | HKD | 18.72 | 19.14 | 18.34 | 19.04 | 19.04 | +0.34 (+1.82%) | 1,452,099 |
| 22 Jun 2020 | HKD | 19.1 | 19.22 | 18.54 | 18.7 | 18.7 | -0.5 (-2.60%) | 1,485,572 |
| 19 Jun 2020 | HKD | 19.08 | 19.3 | 18.98 | 19.2 | 19.2 | +0.12 (+0.63%) | 1,606,783 |
| 18 Jun 2020 | HKD | 18.86 | 19.1 | 18.56 | 19.08 | 19.08 | +0.26 (+1.38%) | 971,266 |
| 17 Jun 2020 | HKD | 18.7 | 18.86 | 18.42 | 18.82 | 18.82 | +0.12 (+0.64%) | 2,060,667 |
| 16 Jun 2020 | HKD | 18.68 | 19.18 | 18.46 | 18.7 | 18.7 | +0.4 (+2.19%) | 2,802,189 |
| 15 Jun 2020 | HKD | 18.98 | 18.98 | 18.24 | 18.3 | 18.3 | -0.5 (-2.66%) | 1,686,552 |
| 12 Jun 2020 | HKD | 18.66 | 18.84 | 18.22 | 18.8 | 18.8 | -0.08 (-0.42%) | 2,904,313 |
| 11 Jun 2020 | HKD | 19 | 19.3 | 18.62 | 18.88 | 18.88 | -0.42 (-2.18%) | 2,937,264 |
| 10 Jun 2020 | HKD | 19.48 | 19.48 | 18.84 | 19.3 | 19.3 | -0.14 (-0.72%) | 2,192,961 |
| 9 Jun 2020 | HKD | 19.5 | 19.58 | 19.24 | 19.44 | 19.44 | +0.1 (+0.52%) | 2,947,300 |
| 8 Jun 2020 | HKD | 19.34 | 19.54 | 19.12 | 19.34 | 19.34 | +0.24 (+1.26%) | 2,112,000 |
| 5 Jun 2020 | HKD | 18.84 | 19.36 | 18.68 | 19.1 | 19.1 | +0.34 (+1.81%) | 2,562,800 |
| 4 Jun 2020 | HKD | 18.34 | 18.88 | 18.18 | 18.76 | 18.76 | +0.42 (+2.29%) | 3,648,578 |
| 3 Jun 2020 | HKD | 18.02 | 18.52 | 17.98 | 18.34 | 18.34 | +0.6 (+3.38%) | 4,233,400 |
| 2 Jun 2020 | HKD | 17.82 | 17.98 | 17.64 | 17.74 | 17.74 | +0.04 (+0.23%) | 1,249,495 |
| 1 Jun 2020 | HKD | 17.3 | 17.82 | 17.16 | 17.7 | 17.7 | +0.7 (+4.12%) | 2,538,216 |
| 29 May 2020 | HKD | 17.48 | 17.48 | 17 | 17 | 17 | -0.16 (-0.93%) | 3,671,016 |
| 28 May 2020 | HKD | 17.6 | 17.74 | 17.1 | 17.16 | 17.16 | -0.42 (-2.39%) | 1,270,976 |
| 27 May 2020 | HKD | 18.06 | 18.06 | 17.38 | 17.58 | 17.58 | -0.16 (-0.90%) | 1,914,099 |
| 26 May 2020 | HKD | 17.9 | 18.04 | 17.74 | 17.74 | 17.74 | +0.1 (+0.57%) | 2,196,600 |
| 25 May 2020 | HKD | 17.64 | 18 | 17.5 | 17.64 | 17.64 | -0.24 (-1.34%) | 2,956,000 |
| 22 May 2020 | HKD | 18.22 | 18.24 | 17.64 | 17.88 | 17.88 | -0.34 (-1.87%) | 5,779,800 |
| 21 May 2020 | HKD | 18.52 | 18.52 | 18.08 | 18.22 | 18.22 | -0.12 (-0.65%) | 4,422,000 |
| 20 May 2020 | HKD | 18.48 | 18.6 | 18.14 | 18.34 | 18.34 | -0.06 (-0.33%) | 3,146,800 |
| 19 May 2020 | HKD | 18.2 | 18.72 | 18 | 18.4 | 18.4 | +0.68 (+3.84%) | 3,660,832 |
| 18 May 2020 | HKD | 17.74 | 17.92 | 17.42 | 17.72 | 17.72 | -0.02 (-0.11%) | 2,043,200 |
| 15 May 2020 | HKD | 17.6 | 17.84 | 17.32 | 17.74 | 17.74 | +0.24 (+1.37%) | 2,539,200 |
