| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2020 | HKD | 18 | 18 | 17.44 | 17.5 | 17.5 | -0.5 (-2.78%) | 2,312,800 |
| 13 May 2020 | HKD | 18 | 18.2 | 17.74 | 18 | 18 | -0.12 (-0.66%) | 1,617,200 |
| 12 May 2020 | HKD | 18.1 | 18.22 | 17.66 | 18.12 | 18.12 | +0.02 (+0.11%) | 2,514,806 |
| 11 May 2020 | HKD | 17.9 | 18.46 | 17.9 | 18.1 | 18.1 | +0.26 (+1.46%) | 3,261,824 |
| 8 May 2020 | HKD | 17.6 | 18.2 | 17.58 | 17.84 | 17.84 | +0.34 (+1.94%) | 4,529,600 |
| 7 May 2020 | HKD | 16.64 | 17.7 | 16.64 | 17.5 | 17.5 | +0.6 (+3.55%) | 5,135,600 |
| 6 May 2020 | HKD | 16.46 | 17.06 | 16.3 | 16.9 | 16.9 | +0.44 (+2.67%) | 4,000,599 |
| 5 May 2020 | HKD | 16.8 | 16.8 | 16.28 | 16.46 | 16.46 | +0.32 (+1.98%) | 1,127,600 |
| 4 May 2020 | HKD | 16.7 | 16.72 | 16.08 | 16.14 | 16.14 | -0.96 (-5.61%) | 1,966,325 |
| 29 Apr 2020 | HKD | 17.04 | 17.28 | 16.78 | 17.1 | 17.1 | +0.16 (+0.94%) | 2,198,452 |
| 28 Apr 2020 | HKD | 16.84 | 17.3 | 16.74 | 16.94 | 16.94 | +0.12 (+0.71%) | 1,487,600 |
| 27 Apr 2020 | HKD | 16.5 | 17.06 | 16.44 | 16.82 | 16.82 | +0.34 (+2.06%) | 2,140,000 |
| 24 Apr 2020 | HKD | 16.28 | 16.7 | 16.08 | 16.48 | 16.48 | +0.16 (+0.98%) | 2,244,459 |
| 23 Apr 2020 | HKD | 16.36 | 16.7 | 16.32 | 16.32 | 16.32 | -0.04 (-0.24%) | 1,955,598 |
| 22 Apr 2020 | HKD | 16.3 | 16.46 | 15.72 | 16.36 | 16.36 | +0.06 (+0.37%) | 3,263,169 |
| 21 Apr 2020 | HKD | 16.98 | 17 | 16.24 | 16.3 | 16.3 | -0.68 (-4.00%) | 3,616,179 |
| 20 Apr 2020 | HKD | 17.14 | 17.24 | 16.8 | 16.98 | 16.98 | -0.08 (-0.47%) | 1,789,785 |
| 17 Apr 2020 | HKD | 16.46 | 17.42 | 16.46 | 17.06 | 17.06 | +0.78 (+4.79%) | 4,629,027 |
| 16 Apr 2020 | HKD | 16.56 | 16.56 | 16.14 | 16.28 | 16.28 | -0.28 (-1.69%) | 2,057,600 |
| 15 Apr 2020 | HKD | 16.7 | 17 | 16.52 | 16.56 | 16.56 | -0.06 (-0.36%) | 2,648,700 |
| 14 Apr 2020 | HKD | 16.84 | 16.92 | 16.5 | 16.62 | 16.62 | -0.22 (-1.31%) | 3,474,202 |
| 9 Apr 2020 | HKD | 16.72 | 17.08 | 16.6 | 16.84 | 16.84 | +0.16 (+0.96%) | 3,657,096 |
| 8 Apr 2020 | HKD | 16.4 | 16.9 | 16.4 | 16.68 | 16.68 | +0.08 (+0.48%) | 1,571,600 |
| 7 Apr 2020 | HKD | 16.24 | 16.7 | 16.1 | 16.6 | 16.6 | +0.4 (+2.47%) | 5,153,200 |
| 6 Apr 2020 | HKD | 15.9 | 16.2 | 15.36 | 16.2 | 16.2 | +0.24 (+1.50%) | 3,559,842 |
| 3 Apr 2020 | HKD | 15.46 | 16.04 | 15.3 | 15.96 | 15.96 | +0.48 (+3.10%) | 4,820,970 |
| 2 Apr 2020 | HKD | 15.8 | 15.8 | 15.3 | 15.48 | 15.48 | -0.56 (-3.49%) | 1,745,200 |
| 1 Apr 2020 | HKD | 16.5 | 16.68 | 15.9 | 16.04 | 16.04 | -0.54 (-3.26%) | 3,186,101 |
| 31 Mar 2020 | HKD | 16.02 | 16.74 | 16.02 | 16.58 | 16.58 | +0.72 (+4.54%) | 4,672,443 |
| 30 Mar 2020 | HKD | 16.78 | 16.78 | 15.86 | 15.86 | 15.86 | -1.2 (-7.03%) | 3,556,582 |
