| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | HKD | 11.5 | 12.52 | 11.48 | 12.52 | 12.52 | +1.06 (+9.25%) | 32,660,955 |
| 17 Jun 2020 | HKD | 11.44 | 11.46 | 11.24 | 11.46 | 11.46 | -0.02 (-0.17%) | 7,361,692 |
| 16 Jun 2020 | HKD | 11.72 | 11.92 | 11.4 | 11.48 | 11.48 | -0.16 (-1.37%) | 14,421,315 |
| 15 Jun 2020 | HKD | 11.22 | 11.74 | 11.22 | 11.64 | 11.64 | +0.48 (+4.30%) | 23,495,520 |
| 12 Jun 2020 | HKD | 10.98 | 11.4 | 10.98 | 11.16 | 11.16 | -0.04 (-0.36%) | 14,758,875 |
| 11 Jun 2020 | HKD | 11.3 | 11.3 | 11.06 | 11.2 | 11.2 | 0.0 (0.0%) | 10,675,414 |
| 10 Jun 2020 | HKD | 11.18 | 11.4 | 11.14 | 11.2 | 11.2 | -0.04 (-0.36%) | 9,004,426 |
| 9 Jun 2020 | HKD | 11.28 | 11.48 | 11.2 | 11.24 | 11.24 | -0.04 (-0.35%) | 13,828,253 |
| 8 Jun 2020 | HKD | 11.4 | 11.48 | 10.94 | 11.28 | 11.28 | +0.06 (+0.53%) | 24,018,482 |
| 5 Jun 2020 | HKD | 11.48 | 11.5 | 11.02 | 11.22 | 11.22 | -0.2 (-1.75%) | 16,339,434 |
| 4 Jun 2020 | HKD | 11.46 | 11.5 | 11.24 | 11.42 | 11.42 | +0.08 (+0.71%) | 26,136,284 |
| 3 Jun 2020 | HKD | 11.62 | 11.66 | 11.16 | 11.34 | 11.34 | -0.18 (-1.56%) | 22,189,332 |
| 2 Jun 2020 | HKD | 11.68 | 11.78 | 11.4 | 11.52 | 11.52 | +0.06 (+0.52%) | 22,926,115 |
| 1 Jun 2020 | HKD | 11.9 | 11.96 | 11.36 | 11.46 | 11.46 | -0.4 (-3.37%) | 24,636,498 |
| 29 May 2020 | HKD | 11.36 | 11.86 | 11 | 11.86 | 11.86 | +0.5 (+4.40%) | 32,331,308 |
| 28 May 2020 | HKD | 10.98 | 11.36 | 10.94 | 11.36 | 11.36 | +0.4 (+3.65%) | 15,556,356 |
| 27 May 2020 | HKD | 11.56 | 11.6 | 10.74 | 10.96 | 10.96 | -0.38 (-3.35%) | 24,246,877 |
| 26 May 2020 | HKD | 11.26 | 11.58 | 11.16 | 11.34 | 11.34 | +0.02 (+0.18%) | 7,878,500 |
| 25 May 2020 | HKD | 11.06 | 11.36 | 11.02 | 11.32 | 11.32 | 0.0 (0.0%) | 8,134,500 |
| 22 May 2020 | HKD | 11.44 | 11.6 | 11.12 | 11.32 | 11.32 | -0.26 (-2.25%) | 13,066,031 |
| 21 May 2020 | HKD | 11.94 | 12.12 | 11.36 | 11.58 | 11.58 | -0.46 (-3.82%) | 19,941,723 |
| 20 May 2020 | HKD | 12.2 | 12.32 | 11.94 | 12.04 | 12.04 | +0.1 (+0.84%) | 12,697,364 |
| 19 May 2020 | HKD | 12.14 | 12.3 | 11.68 | 11.94 | 11.94 | -0.2 (-1.65%) | 15,094,453 |
| 18 May 2020 | HKD | 12 | 12.3 | 11.88 | 12.14 | 12.14 | -0.02 (-0.16%) | 13,359,013 |
| 15 May 2020 | HKD | 12.36 | 12.46 | 12.1 | 12.16 | 12.16 | -0.28 (-2.25%) | 11,426,464 |
| 14 May 2020 | HKD | 12.42 | 12.6 | 12.3 | 12.44 | 12.44 | -0.14 (-1.11%) | 13,466,935 |
| 13 May 2020 | HKD | 12.16 | 12.6 | 11.9 | 12.58 | 12.58 | +0.58 (+4.83%) | 21,517,255 |
| 12 May 2020 | HKD | 12 | 12.22 | 11.84 | 12 | 12 | +0.04 (+0.33%) | 17,726,769 |
| 11 May 2020 | HKD | 12.32 | 12.4 | 11.68 | 11.96 | 11.96 | -0.34 (-2.76%) | 26,233,695 |
| 8 May 2020 | HKD | 12.34 | 12.5 | 12.16 | 12.3 | 12.3 | +0.04 (+0.33%) | 14,363,633 |
