| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | HKD | 80.35 | 83.8 | 78.55 | 83.45 | 83.45 | +2.75 (+3.41%) | 1,761,871 |
| 17 Jun 2020 | HKD | 78.15 | 80.8 | 77.2 | 80.7 | 80.7 | +1.95 (+2.48%) | 2,044,664 |
| 16 Jun 2020 | HKD | 76.5 | 79.5 | 76.5 | 78.75 | 78.75 | +3.7 (+4.93%) | 999,600 |
| 15 Jun 2020 | HKD | 75 | 75.6 | 74.25 | 75.05 | 75.05 | -0.55 (-0.73%) | 1,484,862 |
| 12 Jun 2020 | HKD | 74.2 | 76.1 | 72.85 | 75.6 | 75.6 | -1.4 (-1.82%) | 1,574,951 |
| 11 Jun 2020 | HKD | 79.85 | 80.5 | 76.95 | 77 | 77 | -3.05 (-3.81%) | 1,215,969 |
| 10 Jun 2020 | HKD | 81 | 81.5 | 79.15 | 80.05 | 80.05 | -0.25 (-0.31%) | 1,510,870 |
| 9 Jun 2020 | HKD | 81.5 | 81.95 | 80 | 80.3 | 80.3 | -0.2 (-0.25%) | 1,432,595 |
| 8 Jun 2020 | HKD | 78 | 80.85 | 77.8 | 80.5 | 80.5 | +3.95 (+5.16%) | 2,036,713 |
| 5 Jun 2020 | HKD | 74 | 76.95 | 73.4 | 76.55 | 76.55 | +2.55 (+3.45%) | 1,560,809 |
| 4 Jun 2020 | HKD | 74.65 | 75.5 | 73.6 | 74 | 74 | -0.6 (-0.80%) | 980,294 |
| 3 Jun 2020 | HKD | 75.2 | 75.3 | 73.6 | 74.6 | 74.6 | -0.6 (-0.80%) | 934,100 |
| 2 Jun 2020 | HKD | 75.95 | 75.95 | 73.55 | 75.2 | 75.2 | +1.45 (+1.97%) | 729,271 |
| 1 Jun 2020 | HKD | 70.5 | 74.75 | 70.5 | 73.75 | 73.75 | +3.25 (+4.61%) | 1,107,308 |
| 29 May 2020 | HKD | 68.7 | 71 | 68.7 | 70.5 | 70.5 | +1.25 (+1.81%) | 2,756,153 |
| 28 May 2020 | HKD | 71.3 | 71.9 | 68.7 | 69.25 | 69.25 | -2.75 (-3.82%) | 2,178,792 |
| 27 May 2020 | HKD | 72.95 | 73.6 | 71.5 | 72 | 72 | -1.05 (-1.44%) | 1,030,800 |
| 26 May 2020 | HKD | 73.75 | 74.3 | 72.5 | 73.05 | 73.05 | +0.05 (+0.07%) | 1,042,900 |
| 25 May 2020 | HKD | 72.35 | 73.5 | 71.05 | 73 | 73 | +0.7 (+0.97%) | 1,573,600 |
| 22 May 2020 | HKD | 75.2 | 75.35 | 71.1 | 72.3 | 72.3 | -4.55 (-5.92%) | 2,667,668 |
| 21 May 2020 | HKD | 77 | 79.65 | 76.55 | 76.85 | 76.85 | +0.6 (+0.79%) | 1,796,877 |
| 20 May 2020 | HKD | 76.5 | 78.65 | 75.75 | 76.25 | 76.25 | -0.75 (-0.97%) | 1,902,000 |
| 19 May 2020 | HKD | 75 | 77.6 | 75 | 77 | 77 | +2.7 (+3.63%) | 2,784,184 |
| 18 May 2020 | HKD | 78.55 | 79 | 74 | 74.3 | 74.3 | -4.2 (-5.35%) | 2,558,900 |
| 15 May 2020 | HKD | 78.5 | 79.7 | 77.8 | 78.5 | 78.5 | 0.0 (0.0%) | 808,288 |
| 14 May 2020 | HKD | 79.25 | 80.1 | 78.15 | 78.5 | 78.5 | -1.85 (-2.30%) | 764,776 |
| 13 May 2020 | HKD | 80.2 | 81.4 | 78.95 | 80.35 | 80.35 | -0.85 (-1.05%) | 1,042,870 |
| 12 May 2020 | HKD | 80.5 | 81.55 | 79.4 | 81.2 | 81.2 | +0.2 (+0.25%) | 1,071,880 |
| 11 May 2020 | HKD | 83.3 | 83.5 | 80.55 | 81 | 81 | -1.65 (-2.00%) | 776,505 |
| 8 May 2020 | HKD | 81.3 | 82.9 | 80.4 | 82.65 | 82.65 | +1.75 (+2.16%) | 922,375 |
