| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | HKD | 25.6162 | 26.3175 | 25.6162 | 25.9115 | 25.9115 | +0.111 (+0.43%) | 4,953,698 |
| 6 May 2020 | HKD | 25.9853 | 26.4283 | 25.727 | 25.8008 | 25.8008 | -0.184 (-0.71%) | 6,942,308 |
| 5 May 2020 | HKD | 26.2806 | 26.539 | 25.9484 | 25.9853 | 25.9853 | -0.369 (-1.40%) | 3,664,048 |
| 4 May 2020 | HKD | 27.2772 | 27.2772 | 26.2806 | 26.3545 | 26.3545 | -1.107 (-4.03%) | 3,381,480 |
| 29 Apr 2020 | HKD | 27.1296 | 27.6463 | 27.1296 | 27.4618 | 27.4618 | +0.406 (+1.50%) | 2,748,536 |
| 28 Apr 2020 | HKD | 26.6866 | 27.0558 | 26.6497 | 27.0558 | 27.0558 | +0.369 (+1.38%) | 2,868,578 |
| 27 Apr 2020 | HKD | 26.7236 | 26.8712 | 26.6128 | 26.6866 | 26.6866 | +0.148 (+0.56%) | 2,365,479 |
| 24 Apr 2020 | HKD | 26.539 | 26.7236 | 26.3545 | 26.539 | 26.539 | -0.074 (-0.28%) | 2,440,782 |
| 23 Apr 2020 | HKD | 26.6497 | 26.8343 | 26.5021 | 26.6128 | 26.6128 | +0.184 (+0.70%) | 2,350,319 |
| 22 Apr 2020 | HKD | 26.2068 | 26.7605 | 26.2068 | 26.4283 | 26.4283 | -0.111 (-0.42%) | 3,971,712 |
| 21 Apr 2020 | HKD | 26.2068 | 26.6497 | 26.1699 | 26.539 | 26.539 | +0.037 (+0.14%) | 4,120,579 |
| 20 Apr 2020 | HKD | 26.3545 | 26.8343 | 26.0961 | 26.5021 | 26.5021 | +0.148 (+0.56%) | 2,398,240 |
| 17 Apr 2020 | HKD | 26.7605 | 26.7974 | 26.1699 | 26.3545 | 26.3545 | 0.0 (0.0%) | 3,623,694 |
| 16 Apr 2020 | HKD | 25.8377 | 26.5759 | 25.8377 | 26.3545 | 26.3545 | +0.074 (+0.28%) | 2,734,634 |
| 15 Apr 2020 | HKD | 26.5759 | 26.945 | 26.2068 | 26.2806 | 26.2806 | -0.295 (-1.11%) | 5,074,599 |
| 14 Apr 2020 | HKD | 25.9115 | 26.6497 | 25.7639 | 26.5759 | 26.5759 | +0.775 (+3.00%) | 7,972,708 |
| 9 Apr 2020 | HKD | 25.8377 | 25.8746 | 25.6162 | 25.8008 | 25.8008 | +0.258 (+1.01%) | 3,108,607 |
| 8 Apr 2020 | HKD | 26.0961 | 26.0961 | 25.4686 | 25.5424 | 25.5424 | -0.554 (-2.12%) | 4,439,561 |
| 7 Apr 2020 | HKD | 25.8008 | 26.0961 | 25.3209 | 26.0961 | 26.0961 | +0.849 (+3.36%) | 10,233,110 |
| 6 Apr 2020 | HKD | 25.3948 | 25.3948 | 24.4351 | 25.2471 | 25.2471 | +0.295 (+1.18%) | 4,068,131 |
| 3 Apr 2020 | HKD | 24.7304 | 25.2471 | 24.5827 | 24.9518 | 24.9518 | -0.037 (-0.15%) | 4,630,948 |
| 2 Apr 2020 | HKD | 23.9921 | 24.9887 | 23.9921 | 24.9887 | 24.9887 | +0.221 (+0.89%) | 3,220,399 |
| 1 Apr 2020 | HKD | 25.0995 | 25.7639 | 24.7304 | 24.7673 | 24.7673 | -0.775 (-3.03%) | 6,986,633 |
| 31 Mar 2020 | HKD | 25.2102 | 25.6531 | 24.9518 | 25.5424 | 25.5424 | +0.443 (+1.76%) | 6,336,501 |
| 30 Mar 2020 | HKD | 25.0257 | 25.3209 | 24.878 | 25.0995 | 25.0995 | -0.48 (-1.88%) | 5,114,472 |
| 27 Mar 2020 | HKD | 25.5055 | 25.9484 | 25.284 | 25.5793 | 25.5793 | +0.48 (+1.91%) | 5,440,930 |
| 26 Mar 2020 | HKD | 25.2471 | 25.8008 | 24.9518 | 25.0995 | 25.0995 | -0.664 (-2.58%) | 5,414,180 |
| 25 Mar 2020 | HKD | 25.1733 | 25.8377 | 24.878 | 25.7639 | 25.7639 | +1.107 (+4.49%) | 7,729,278 |
| 24 Mar 2020 | HKD | 23.9921 | 25.1733 | 23.9921 | 24.6565 | 24.6565 | +0.443 (+1.83%) | 11,111,220 |
| 23 Mar 2020 | HKD | 23.7707 | 24.3613 | 23.4754 | 24.2136 | 24.2136 | -0.591 (-2.38%) | 8,501,820 |
