| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2020 | HKD | 30 | 30.05 | 29.3 | 29.5 | 29.5 | -0.05 (-0.17%) | 2,154,850 |
| 4 May 2020 | HKD | 29.5 | 30.05 | 28.7 | 29.55 | 29.55 | -0.55 (-1.83%) | 3,387,584 |
| 29 Apr 2020 | HKD | 30.2 | 30.25 | 29.5 | 30.1 | 30.1 | +0.2 (+0.67%) | 2,227,365 |
| 28 Apr 2020 | HKD | 30.35 | 30.55 | 29.55 | 29.9 | 29.9 | -0.25 (-0.83%) | 2,336,720 |
| 27 Apr 2020 | HKD | 30 | 31.15 | 29.8 | 30.15 | 30.15 | +0.1 (+0.33%) | 4,907,095 |
| 24 Apr 2020 | HKD | 30.8 | 30.8 | 29.35 | 30.05 | 30.05 | -0.5 (-1.64%) | 5,388,383 |
| 23 Apr 2020 | HKD | 28.7 | 31.3 | 28.7 | 30.55 | 30.55 | +1.95 (+6.82%) | 15,834,612 |
| 22 Apr 2020 | HKD | 27.7 | 28.9 | 27 | 28.6 | 28.6 | +0.15 (+0.53%) | 10,436,881 |
| 21 Apr 2020 | HKD | 29.05 | 29.05 | 27.55 | 28.45 | 28.45 | -0.3 (-1.04%) | 3,817,641 |
| 20 Apr 2020 | HKD | 29.2 | 29.45 | 28.35 | 28.75 | 28.75 | -0.45 (-1.54%) | 2,791,700 |
| 17 Apr 2020 | HKD | 29.2 | 29.8 | 28.7 | 29.2 | 29.2 | +0.3 (+1.04%) | 4,798,000 |
| 16 Apr 2020 | HKD | 28.7 | 29.1 | 28.4 | 28.9 | 28.9 | +0.1 (+0.35%) | 2,228,679 |
| 15 Apr 2020 | HKD | 29.4 | 30 | 28.4 | 28.8 | 28.8 | -0.45 (-1.54%) | 2,426,493 |
| 14 Apr 2020 | HKD | 28.65 | 29.6 | 28.6 | 29.25 | 29.25 | +0.85 (+2.99%) | 5,909,603 |
| 9 Apr 2020 | HKD | 28.2 | 28.75 | 27.9 | 28.4 | 28.4 | +0.5 (+1.79%) | 3,102,775 |
| 8 Apr 2020 | HKD | 27.75 | 28.25 | 27.3 | 27.9 | 27.9 | +0.1 (+0.36%) | 3,103,000 |
| 7 Apr 2020 | HKD | 27.9 | 28.35 | 27.3 | 27.8 | 27.8 | +0.5 (+1.83%) | 4,204,123 |
| 6 Apr 2020 | HKD | 27.2 | 27.5 | 26.35 | 27.3 | 27.3 | +0.5 (+1.87%) | 2,721,676 |
| 3 Apr 2020 | HKD | 26.6 | 27.5 | 26.6 | 26.8 | 26.8 | +0.5 (+1.90%) | 4,583,677 |
| 2 Apr 2020 | HKD | 26 | 26.6 | 25.5 | 26.3 | 26.3 | +0.8 (+3.14%) | 3,411,677 |
| 1 Apr 2020 | HKD | 26.3 | 26.3 | 24.7 | 25.5 | 25.5 | -0.8 (-3.04%) | 6,284,369 |
| 31 Mar 2020 | HKD | 27.2 | 28.2 | 25.55 | 26.3 | 26.3 | -0.1 (-0.38%) | 12,637,008 |
| 30 Mar 2020 | HKD | 26.4 | 26.5 | 25.95 | 26.4 | 26.4 | -0.1 (-0.38%) | 2,456,105 |
| 27 Mar 2020 | HKD | 26.85 | 27.15 | 26.3 | 26.5 | 26.5 | +0.25 (+0.95%) | 6,490,105 |
| 26 Mar 2020 | HKD | 26.1 | 26.8 | 25.85 | 26.25 | 26.25 | +0.35 (+1.35%) | 5,562,939 |
| 25 Mar 2020 | HKD | 26.3 | 26.6 | 25.25 | 25.9 | 25.9 | +0.5 (+1.97%) | 5,829,091 |
| 24 Mar 2020 | HKD | 26.45 | 26.75 | 25 | 25.4 | 25.4 | +0.05 (+0.20%) | 11,174,983 |
| 23 Mar 2020 | HKD | 25.4 | 26.35 | 24.9 | 25.35 | 25.35 | -1.15 (-4.34%) | 5,611,484 |
| 20 Mar 2020 | HKD | 26.4 | 27.15 | 26.1 | 26.5 | 26.5 | +0.9 (+3.52%) | 14,624,660 |
| 19 Mar 2020 | HKD | 27.55 | 27.75 | 24.2 | 25.6 | 25.6 | -1.9 (-6.91%) | 12,535,600 |
