| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2020 | HKD | 63.55 | 65.5 | 63.35 | 65.3 | 65.3 | +1.3 (+2.03%) | 3,596,996 |
| 15 May 2020 | HKD | 63.45 | 64.65 | 62.9 | 64 | 64 | +0.2 (+0.31%) | 4,882,269 |
| 14 May 2020 | HKD | 65.6 | 65.95 | 63 | 63.8 | 63.8 | -1.95 (-2.97%) | 3,745,226 |
| 13 May 2020 | HKD | 64.9 | 66.35 | 63.1 | 65.75 | 65.75 | +0.5 (+0.77%) | 3,805,173 |
| 12 May 2020 | HKD | 65.5 | 66 | 64.5 | 65.25 | 65.25 | -1.3 (-1.95%) | 4,700,492 |
| 11 May 2020 | HKD | 67 | 67.75 | 65.95 | 66.55 | 66.55 | +1.65 (+2.54%) | 4,435,498 |
| 8 May 2020 | HKD | 65.5 | 65.5 | 63.7 | 64.9 | 64.9 | +0.95 (+1.49%) | 3,889,430 |
| 7 May 2020 | HKD | 65.5 | 65.5 | 62 | 63.95 | 63.95 | -0.35 (-0.54%) | 6,934,949 |
| 6 May 2020 | HKD | 62.95 | 64.5 | 61.1 | 64.3 | 64.3 | +2.25 (+3.63%) | 8,432,462 |
| 5 May 2020 | HKD | 58.3 | 62.15 | 58 | 62.05 | 62.05 | +5.05 (+8.86%) | 10,345,790 |
| 4 May 2020 | HKD | 57 | 57.3 | 56.4 | 57 | 57 | -2.05 (-3.47%) | 9,064,137 |
| 29 Apr 2020 | HKD | 59.2 | 59.6 | 58.2 | 59.05 | 59.05 | -0.3 (-0.51%) | 4,590,905 |
| 28 Apr 2020 | HKD | 59.95 | 59.95 | 57.6 | 59.35 | 59.35 | +1.35 (+2.33%) | 5,450,299 |
| 27 Apr 2020 | HKD | 56.8 | 58 | 56.35 | 58 | 58 | +1.55 (+2.75%) | 2,361,105 |
| 24 Apr 2020 | HKD | 55.9 | 56.9 | 55.15 | 56.45 | 56.45 | -0.5 (-0.88%) | 2,946,876 |
| 23 Apr 2020 | HKD | 55.7 | 57.65 | 55.4 | 56.95 | 56.95 | +1.35 (+2.43%) | 3,567,403 |
| 22 Apr 2020 | HKD | 54.05 | 56.15 | 53.1 | 55.6 | 55.6 | +0.6 (+1.09%) | 5,199,989 |
| 21 Apr 2020 | HKD | 56.35 | 57.25 | 54.2 | 55 | 55 | -2.1 (-3.68%) | 5,924,152 |
| 20 Apr 2020 | HKD | 59 | 59 | 56.7 | 57.1 | 57.1 | -0.65 (-1.13%) | 5,302,603 |
| 17 Apr 2020 | HKD | 58 | 59 | 57 | 57.75 | 57.75 | +1.15 (+2.03%) | 4,895,873 |
| 16 Apr 2020 | HKD | 57.4 | 57.7 | 56 | 56.6 | 56.6 | -1.15 (-1.99%) | 6,267,713 |
| 15 Apr 2020 | HKD | 59.2 | 59.2 | 57.05 | 57.75 | 57.75 | +0.45 (+0.79%) | 5,891,737 |
| 14 Apr 2020 | HKD | 56 | 57.95 | 55.25 | 57.3 | 57.3 | +0.45 (+0.79%) | 7,593,270 |
| 9 Apr 2020 | HKD | 56.4 | 57.7 | 55.55 | 56.85 | 56.85 | +1.85 (+3.36%) | 9,330,287 |
| 8 Apr 2020 | HKD | 53.7 | 55.25 | 52.85 | 55 | 55 | +1.25 (+2.33%) | 11,301,280 |
| 7 Apr 2020 | HKD | 55 | 55 | 52.35 | 53.75 | 53.75 | +2.9 (+5.70%) | 9,954,847 |
| 6 Apr 2020 | HKD | 48.8 | 50.85 | 48.5 | 50.85 | 50.85 | +2.45 (+5.06%) | 4,747,286 |
| 3 Apr 2020 | HKD | 47.5 | 48.55 | 47.1 | 48.4 | 48.4 | +0.45 (+0.94%) | 3,298,119 |
| 2 Apr 2020 | HKD | 48.9 | 48.9 | 47.35 | 47.95 | 47.95 | -1.5 (-3.03%) | 5,114,770 |
| 1 Apr 2020 | HKD | 51.45 | 51.45 | 48.65 | 49.45 | 49.45 | -0.85 (-1.69%) | 4,537,162 |
