| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2020 | HKD | 17.88 | 17.9 | 16.76 | 17.2 | 17.2 | -0.68 (-3.80%) | 561,600 |
| 20 May 2020 | HKD | 17.78 | 17.9 | 17.72 | 17.88 | 17.88 | +0.08 (+0.45%) | 351,600 |
| 19 May 2020 | HKD | 17.7 | 17.8 | 17.42 | 17.8 | 17.8 | +0.1 (+0.56%) | 382,200 |
| 18 May 2020 | HKD | 17.6 | 17.7 | 17.6 | 17.7 | 17.7 | +0.14 (+0.80%) | 384,200 |
| 15 May 2020 | HKD | 17.36 | 17.58 | 17.36 | 17.56 | 17.56 | +0.22 (+1.27%) | 577,600 |
| 14 May 2020 | HKD | 17.3 | 17.34 | 17.3 | 17.34 | 17.34 | +0.04 (+0.23%) | 284,114 |
| 13 May 2020 | HKD | 17.28 | 17.3 | 17.14 | 17.3 | 17.3 | +0.02 (+0.12%) | 111,898 |
| 12 May 2020 | HKD | 17.16 | 17.28 | 17.16 | 17.28 | 17.28 | +0.08 (+0.47%) | 318,800 |
| 11 May 2020 | HKD | 17.1 | 17.2 | 17.08 | 17.2 | 17.2 | +0.2 (+1.18%) | 451,600 |
| 8 May 2020 | HKD | 17 | 17.08 | 17 | 17 | 17 | +0.02 (+0.12%) | 719,600 |
| 7 May 2020 | HKD | 16.7 | 17 | 16.7 | 16.98 | 16.98 | +0.18 (+1.07%) | 718,400 |
| 6 May 2020 | HKD | 16.8 | 16.88 | 16.76 | 16.8 | 16.8 | +0.04 (+0.24%) | 2,624,800 |
| 5 May 2020 | HKD | 16.7 | 16.76 | 16.66 | 16.76 | 16.76 | +0.06 (+0.36%) | 330,800 |
| 4 May 2020 | HKD | 16.72 | 16.72 | 16.44 | 16.7 | 16.7 | 0.0 (0.0%) | 932,395 |
| 29 Apr 2020 | HKD | 16.62 | 16.72 | 16.56 | 16.7 | 16.7 | +0.02 (+0.12%) | 845,200 |
| 28 Apr 2020 | HKD | 16.42 | 16.7 | 16.42 | 16.68 | 16.68 | +0.2 (+1.21%) | 1,490,200 |
| 27 Apr 2020 | HKD | 16.28 | 16.48 | 16.04 | 16.48 | 16.48 | +0.2 (+1.23%) | 5,960,600 |
| 24 Apr 2020 | HKD | 16.1 | 16.3 | 16.1 | 16.28 | 16.28 | 0.0 (0.0%) | 2,321,000 |
| 23 Apr 2020 | HKD | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | +0.02 (+0.12%) | 1,324,200 |
| 22 Apr 2020 | HKD | 16.38 | 16.5 | 16.22 | 16.26 | 16.26 | -0.12 (-0.73%) | 1,015,000 |
| 21 Apr 2020 | HKD | 16.1 | 16.38 | 15.98 | 16.38 | 16.38 | +0.18 (+1.11%) | 3,060,200 |
| 20 Apr 2020 | HKD | 16.08 | 16.2 | 16.08 | 16.2 | 16.2 | +0.12 (+0.75%) | 191,400 |
| 17 Apr 2020 | HKD | 15.84 | 16.08 | 15.84 | 16.08 | 16.08 | +0.34 (+2.16%) | 439,400 |
| 16 Apr 2020 | HKD | 15.74 | 15.8 | 15.2 | 15.74 | 15.74 | 0.0 (0.0%) | 1,162,400 |
| 15 Apr 2020 | HKD | 15.6 | 15.84 | 15.56 | 15.74 | 15.74 | +0.2 (+1.29%) | 646,000 |
| 14 Apr 2020 | HKD | 15.46 | 15.6 | 15.42 | 15.54 | 15.54 | +0.06 (+0.39%) | 247,195 |
| 9 Apr 2020 | HKD | 15.4 | 15.6 | 15.06 | 15.48 | 15.48 | +0.08 (+0.52%) | 731,200 |
| 8 Apr 2020 | HKD | 16 | 16 | 14.86 | 15.4 | 15.4 | +0.36 (+2.39%) | 78,900 |
| 7 Apr 2020 | HKD | 14.94 | 15.06 | 14.2 | 15.04 | 15.04 | +0.02 (+0.13%) | 100,800 |
| 6 Apr 2020 | HKD | 14.22 | 15.1 | 13.84 | 15.02 | 15.02 | -0.78 (-4.94%) | 557,938 |
