| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | HKD | 81.95 | 82 | 79.65 | 80.9 | 80.9 | -0.1 (-0.12%) | 1,507,986 |
| 6 May 2020 | HKD | 78.9 | 82.25 | 76.5 | 81 | 81 | +1.6 (+2.02%) | 2,146,600 |
| 5 May 2020 | HKD | 77.25 | 79.75 | 76.8 | 79.4 | 79.4 | +3.15 (+4.13%) | 912,054 |
| 4 May 2020 | HKD | 75.25 | 77.7 | 75.15 | 76.25 | 76.25 | -2.55 (-3.24%) | 1,580,988 |
| 29 Apr 2020 | HKD | 79 | 79.45 | 77.9 | 78.8 | 78.8 | -0.2 (-0.25%) | 1,374,684 |
| 28 Apr 2020 | HKD | 77.6 | 79.45 | 76.5 | 79 | 79 | +2 (+2.60%) | 1,189,700 |
| 27 Apr 2020 | HKD | 75.65 | 77.6 | 75.35 | 77 | 77 | +1.15 (+1.52%) | 1,201,800 |
| 24 Apr 2020 | HKD | 78.5 | 78.65 | 75.8 | 75.85 | 75.85 | -2.65 (-3.38%) | 2,014,734 |
| 23 Apr 2020 | HKD | 83.5 | 83.5 | 78 | 78.5 | 78.5 | -4.15 (-5.02%) | 3,157,942 |
| 22 Apr 2020 | HKD | 78.8 | 82.75 | 77.1 | 82.65 | 82.65 | +3.85 (+4.89%) | 2,986,125 |
| 21 Apr 2020 | HKD | 81.4 | 82.25 | 77.1 | 78.8 | 78.8 | -2.95 (-3.61%) | 1,651,488 |
| 20 Apr 2020 | HKD | 84.95 | 84.95 | 80.35 | 81.75 | 81.75 | -2.35 (-2.79%) | 1,838,700 |
| 17 Apr 2020 | HKD | 84 | 84.1 | 81.8 | 84.1 | 84.1 | +2.6 (+3.19%) | 1,376,192 |
| 16 Apr 2020 | HKD | 80 | 82.55 | 79.65 | 81.5 | 81.5 | +0.45 (+0.56%) | 1,985,782 |
| 15 Apr 2020 | HKD | 82 | 84.1 | 80.7 | 81.05 | 81.05 | +1.15 (+1.44%) | 1,834,383 |
| 14 Apr 2020 | HKD | 80.2 | 80.45 | 78.15 | 79.9 | 79.9 | -1.65 (-2.02%) | 1,691,575 |
| 9 Apr 2020 | HKD | 83.4 | 86.55 | 80.25 | 81.55 | 81.55 | -1.1 (-1.33%) | 1,711,178 |
| 8 Apr 2020 | HKD | 84.55 | 84.55 | 81.45 | 82.65 | 82.65 | -0.2 (-0.24%) | 1,355,988 |
| 7 Apr 2020 | HKD | 75.8 | 83.4 | 75.6 | 82.85 | 82.85 | +8.55 (+11.51%) | 2,599,986 |
| 6 Apr 2020 | HKD | 71.3 | 74.5 | 70.45 | 74.3 | 74.3 | +3.5 (+4.94%) | 1,542,694 |
| 3 Apr 2020 | HKD | 72 | 72.65 | 70.5 | 70.8 | 70.8 | -1.2 (-1.67%) | 1,696,001 |
| 2 Apr 2020 | HKD | 72.3 | 73.1 | 71.4 | 72 | 72 | -1.6 (-2.17%) | 776,247 |
| 1 Apr 2020 | HKD | 73.5 | 75.8 | 72.35 | 73.6 | 73.6 | +1 (+1.38%) | 1,262,828 |
| 31 Mar 2020 | HKD | 69.9 | 72.6 | 69.5 | 72.6 | 72.6 | +4.1 (+5.99%) | 1,961,814 |
| 30 Mar 2020 | HKD | 71 | 71.2 | 66.9 | 68.5 | 68.5 | -5.5 (-7.43%) | 2,730,335 |
| 27 Mar 2020 | HKD | 76 | 76.75 | 73.05 | 74 | 74 | +0.4 (+0.54%) | 1,756,792 |
| 26 Mar 2020 | HKD | 75.5 | 76.75 | 73.05 | 73.6 | 73.6 | -0.4 (-0.54%) | 1,803,703 |
| 25 Mar 2020 | HKD | 72 | 74.5 | 71.05 | 74 | 74 | +4.1 (+5.87%) | 4,110,105 |
| 24 Mar 2020 | HKD | 70.95 | 73.15 | 69.15 | 69.9 | 69.9 | +1.7 (+2.49%) | 1,361,119 |
| 23 Mar 2020 | HKD | 67 | 68.8 | 66.5 | 68.2 | 68.2 | -2.75 (-3.88%) | 1,739,309 |
