| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2020 | HKD | 29.25 | 29.5 | 26.95 | 27.5 | 27.5212 | -0.7 (-2.48%) | 37,432,476 |
| 8 May 2020 | HKD | 28.55 | 28.7 | 27.5 | 28.2 | 28.2217 | +0.1 (+0.36%) | 17,105,401 |
| 7 May 2020 | HKD | 28.25 | 28.65 | 27.85 | 28.1 | 28.1216 | 0.0 (0.0%) | 11,018,324 |
| 6 May 2020 | HKD | 26.5 | 28.25 | 26.25 | 28.1 | 28.1216 | +1.85 (+7.05%) | 25,413,500 |
| 5 May 2020 | HKD | 26.6 | 26.85 | 26.15 | 26.25 | 26.2702 | +0.25 (+0.96%) | 16,922,179 |
| 4 May 2020 | HKD | 26 | 26.25 | 25.6 | 26 | 26.02 | -0.95 (-3.53%) | 8,713,559 |
| 29 Apr 2020 | HKD | 27 | 27.25 | 26.75 | 26.95 | 26.9707 | +0.3 (+1.13%) | 7,697,792 |
| 28 Apr 2020 | HKD | 26.65 | 26.75 | 26 | 26.65 | 26.6705 | +0.25 (+0.95%) | 7,453,024 |
| 27 Apr 2020 | HKD | 26.7 | 26.7 | 26.1 | 26.4 | 26.4203 | +0.25 (+0.96%) | 6,642,452 |
| 24 Apr 2020 | HKD | 27.2 | 27.2 | 25.65 | 26.15 | 26.1701 | -1.9 (-6.77%) | 37,356,531 |
| 23 Apr 2020 | HKD | 27.8 | 28.15 | 27.55 | 28.05 | 28.0716 | +0.25 (+0.90%) | 7,237,336 |
| 22 Apr 2020 | HKD | 26.8 | 27.8 | 26.4 | 27.8 | 27.8214 | +0.75 (+2.77%) | 11,255,062 |
| 21 Apr 2020 | HKD | 27.85 | 27.85 | 26.5 | 27.05 | 27.0708 | -0.9 (-3.22%) | 12,842,537 |
| 20 Apr 2020 | HKD | 26.75 | 28 | 26.5 | 27.95 | 27.9715 | +1.5 (+5.67%) | 10,850,836 |
| 17 Apr 2020 | HKD | 26.75 | 27 | 26.25 | 26.45 | 26.4704 | -0.05 (-0.19%) | 9,954,060 |
| 16 Apr 2020 | HKD | 25.05 | 26.6 | 24.9 | 26.5 | 26.5204 | +1.4 (+5.58%) | 20,621,147 |
| 15 Apr 2020 | HKD | 24.55 | 26.2 | 24.4 | 25.1 | 25.1193 | +0.85 (+3.51%) | 17,185,261 |
| 14 Apr 2020 | HKD | 24.75 | 24.75 | 23.95 | 24.25 | 24.2687 | -0.25 (-1.02%) | 10,575,110 |
| 9 Apr 2020 | HKD | 24.5 | 24.8 | 24.15 | 24.5 | 24.5189 | +0.25 (+1.03%) | 10,607,206 |
| 8 Apr 2020 | HKD | 24.75 | 25.1 | 24.05 | 24.25 | 24.2687 | -0.9 (-3.58%) | 10,292,269 |
| 7 Apr 2020 | HKD | 25.5 | 25.6 | 24.55 | 25.15 | 25.1694 | +0.4 (+1.62%) | 10,473,965 |
| 6 Apr 2020 | HKD | 23.8 | 24.75 | 23.75 | 24.75 | 24.769 | +1.35 (+5.77%) | 7,138,974 |
| 3 Apr 2020 | HKD | 24.8 | 24.95 | 23.35 | 23.4 | 23.418 | -1.45 (-5.84%) | 7,610,762 |
| 2 Apr 2020 | HKD | 24.5 | 25.05 | 24.2 | 24.85 | 24.8691 | +0.2 (+0.81%) | 8,066,632 |
| 1 Apr 2020 | HKD | 25.25 | 25.6 | 23.9 | 24.65 | 24.669 | -0.65 (-2.57%) | 12,713,119 |
| 31 Mar 2020 | HKD | 25.2 | 25.45 | 24.85 | 25.3 | 25.3195 | +0.45 (+1.81%) | 10,557,519 |
| 30 Mar 2020 | HKD | 24.55 | 24.95 | 23.8 | 24.85 | 24.8691 | -0.2 (-0.80%) | 15,706,051 |
| 27 Mar 2020 | HKD | 25.1 | 25.5 | 24 | 25.05 | 25.0693 | +0.55 (+2.24%) | 15,352,093 |
| 26 Mar 2020 | HKD | 24.95 | 25.5 | 24.15 | 24.5 | 24.5189 | +0.3 (+1.24%) | 26,155,769 |
| 25 Mar 2020 | HKD | 23.5 | 24.8 | 23.05 | 24.2 | 24.2186 | +2.2 (+10.00%) | 40,710,776 |
