| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2020 | HKD | 42.95 | 43.3 | 40.5 | 42.25 | 42.25 | +1 (+2.42%) | 1,179,100 |
| 16 Jun 2020 | HKD | 38.55 | 43.45 | 38.55 | 41.25 | 41.25 | +2.85 (+7.42%) | 2,539,100 |
| 15 Jun 2020 | HKD | 34.5 | 39.3 | 33.7 | 38.4 | 38.4 | +3.9 (+11.30%) | 2,684,440 |
| 12 Jun 2020 | HKD | 29 | 34.5 | 28.65 | 34.5 | 34.5 | +5 (+16.95%) | 1,788,200 |
| 11 Jun 2020 | HKD | 30.15 | 30.55 | 29.5 | 29.5 | 29.5 | -0.05 (-0.17%) | 1,508,400 |
| 10 Jun 2020 | HKD | 29.1 | 29.85 | 28.65 | 29.55 | 29.55 | +0.7 (+2.43%) | 601,800 |
| 9 Jun 2020 | HKD | 28.85 | 29.4 | 28.5 | 28.85 | 28.85 | +0.2 (+0.70%) | 674,834 |
| 8 Jun 2020 | HKD | 28.7 | 29.3 | 27.9 | 28.65 | 28.65 | -0.35 (-1.21%) | 385,300 |
| 5 Jun 2020 | HKD | 28.2 | 29 | 28.2 | 29 | 29 | +0.65 (+2.29%) | 219,100 |
| 4 Jun 2020 | HKD | 30.05 | 30.05 | 28.15 | 28.35 | 28.35 | -1.65 (-5.50%) | 726,100 |
| 3 Jun 2020 | HKD | 30 | 31.3 | 29.25 | 30 | 30 | 0.0 (0.0%) | 896,500 |
| 2 Jun 2020 | HKD | 29.4 | 30.45 | 29.4 | 30 | 30 | +0.6 (+2.04%) | 842,800 |
| 1 Jun 2020 | HKD | 29.25 | 30.25 | 28.95 | 29.4 | 29.4 | +0.5 (+1.73%) | 507,500 |
| 29 May 2020 | HKD | 28.4 | 29 | 28 | 28.9 | 28.9 | +0.4 (+1.40%) | 464,100 |
| 28 May 2020 | HKD | 28.55 | 29.05 | 28 | 28.5 | 28.5 | 0.0 (0.0%) | 257,300 |
| 27 May 2020 | HKD | 28.7 | 29.05 | 28 | 28.5 | 28.5 | +0.05 (+0.18%) | 239,100 |
| 26 May 2020 | HKD | 28.15 | 29.3 | 26.75 | 28.45 | 28.45 | +0.55 (+1.97%) | 566,600 |
| 25 May 2020 | HKD | 26.9 | 28.15 | 26.2 | 27.9 | 27.9 | +0.9 (+3.33%) | 559,900 |
| 22 May 2020 | HKD | 28 | 28 | 26.5 | 27 | 27 | -1.1 (-3.91%) | 321,800 |
| 21 May 2020 | HKD | 30 | 32.4 | 27.55 | 28.1 | 28.1 | -1.9 (-6.33%) | 1,245,000 |
| 20 May 2020 | HKD | 29.05 | 30 | 28.4 | 30 | 30 | +0.85 (+2.92%) | 456,200 |
| 19 May 2020 | HKD | 28.35 | 29.5 | 28.1 | 29.15 | 29.15 | +0.9 (+3.19%) | 428,100 |
| 18 May 2020 | HKD | 28.7 | 29.45 | 28 | 28.25 | 28.25 | -0.3 (-1.05%) | 289,400 |
| 15 May 2020 | HKD | 29.6 | 30.2 | 28.55 | 28.55 | 28.55 | -1.05 (-3.55%) | 105,800 |
| 14 May 2020 | HKD | 30.25 | 30.25 | 29.1 | 29.6 | 29.6 | -0.4 (-1.33%) | 67,539 |
| 13 May 2020 | HKD | 30.05 | 30.55 | 29.55 | 30 | 30 | -0.7 (-2.28%) | 156,000 |
| 12 May 2020 | HKD | 30.8 | 31.2 | 30 | 30.7 | 30.7 | +0.25 (+0.82%) | 245,753 |
| 11 May 2020 | HKD | 31.35 | 31.7 | 30.2 | 30.45 | 30.45 | -0.65 (-2.09%) | 135,100 |
| 8 May 2020 | HKD | 32.65 | 32.7 | 30.8 | 31.1 | 31.1 | -0.2 (-0.64%) | 214,300 |
| 7 May 2020 | HKD | 31.15 | 32 | 31.15 | 31.3 | 31.3 | -0.75 (-2.34%) | 57,500 |
