| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2020 | HKD | 37.8 | 39.9 | 37.75 | 38.75 | 38.75 | +1.35 (+3.61%) | 6,674,252 |
| 16 Jun 2020 | HKD | 37.1 | 37.55 | 36.95 | 37.4 | 37.4 | +1 (+2.75%) | 2,549,638 |
| 15 Jun 2020 | HKD | 37 | 37.75 | 36.3 | 36.4 | 36.4 | -0.35 (-0.95%) | 3,244,000 |
| 12 Jun 2020 | HKD | 35.9 | 36.95 | 35.9 | 36.75 | 36.75 | +0.25 (+0.68%) | 3,988,437 |
| 11 Jun 2020 | HKD | 35.9 | 37.3 | 35.9 | 36.5 | 36.5 | +0.55 (+1.53%) | 2,811,769 |
| 10 Jun 2020 | HKD | 35.9 | 36.8 | 35.75 | 35.95 | 35.95 | 0.0 (0.0%) | 1,734,540 |
| 9 Jun 2020 | HKD | 35.95 | 36.75 | 35.85 | 35.95 | 35.95 | -0.2 (-0.55%) | 1,303,676 |
| 8 Jun 2020 | HKD | 36.7 | 36.85 | 35.1 | 36.15 | 36.15 | -0.35 (-0.96%) | 2,692,000 |
| 5 Jun 2020 | HKD | 36.8 | 37.2 | 36.15 | 36.5 | 36.5 | -0.1 (-0.27%) | 2,235,485 |
| 4 Jun 2020 | HKD | 36.95 | 37.35 | 35.4 | 36.6 | 36.6 | +0.4 (+1.10%) | 4,562,792 |
| 3 Jun 2020 | HKD | 35 | 36.3 | 35 | 36.2 | 36.2 | +1.2 (+3.43%) | 7,326,134 |
| 2 Jun 2020 | HKD | 34.3 | 35.35 | 34 | 35 | 35 | +0.85 (+2.49%) | 4,958,000 |
| 1 Jun 2020 | HKD | 34.15 | 34.75 | 33.65 | 34.15 | 34.15 | +0.5 (+1.49%) | 4,225,590 |
| 29 May 2020 | HKD | 32.1 | 33.9 | 31.65 | 33.65 | 33.65 | +1.4 (+4.34%) | 7,125,753 |
| 28 May 2020 | HKD | 32.45 | 32.8 | 31.65 | 32.25 | 32.25 | -0.55 (-1.68%) | 4,158,044 |
| 27 May 2020 | HKD | 32.5 | 33.1 | 32.05 | 32.8 | 32.8 | +0.05 (+0.15%) | 2,842,497 |
| 26 May 2020 | HKD | 32.35 | 33 | 32.35 | 32.75 | 32.75 | +0.4 (+1.24%) | 1,676,000 |
| 25 May 2020 | HKD | 31.55 | 32.4 | 31.4 | 32.35 | 32.35 | +0.3 (+0.94%) | 3,373,000 |
| 22 May 2020 | HKD | 32.55 | 33 | 31.45 | 32.05 | 32.05 | -1.4 (-4.19%) | 3,462,603 |
| 21 May 2020 | HKD | 34.15 | 34.2 | 32.9 | 33.45 | 33.45 | -0.1 (-0.30%) | 4,496,600 |
| 20 May 2020 | HKD | 33.35 | 34.55 | 32.3 | 33.55 | 33.55 | +0.15 (+0.45%) | 5,597,512 |
| 19 May 2020 | HKD | 33.9 | 34.3 | 32.7 | 33.4 | 33.4 | -0.3 (-0.89%) | 3,219,000 |
| 18 May 2020 | HKD | 33.75 | 33.8 | 32.55 | 33.7 | 33.7 | +0.35 (+1.05%) | 3,116,000 |
| 15 May 2020 | HKD | 32.45 | 33.5 | 31.95 | 33.35 | 33.35 | +1.65 (+5.21%) | 8,984,000 |
| 14 May 2020 | HKD | 31.25 | 31.95 | 30.45 | 31.7 | 31.7 | +0.85 (+2.76%) | 4,088,000 |
| 13 May 2020 | HKD | 30.45 | 31.45 | 30.15 | 30.85 | 30.85 | 0.0 (0.0%) | 4,193,000 |
| 12 May 2020 | HKD | 30.8 | 31.9 | 30.2 | 30.85 | 30.85 | +0.25 (+0.82%) | 5,260,562 |
| 11 May 2020 | HKD | 31 | 31 | 30 | 30.6 | 30.6 | +0.05 (+0.16%) | 3,751,000 |
| 8 May 2020 | HKD | 30.3 | 30.85 | 30.2 | 30.55 | 30.55 | +0.3 (+0.99%) | 2,021,829 |
| 7 May 2020 | HKD | 29.5 | 30.95 | 29.45 | 30.25 | 30.25 | +0.85 (+2.89%) | 2,263,000 |
