| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2020 | HKD | 32 | 32.45 | 30.65 | 32.05 | 32.05 | +0.55 (+1.75%) | 77,100 |
| 5 May 2020 | HKD | 32.6 | 33.5 | 31.25 | 31.5 | 31.5 | 0.0 (0.0%) | 94,700 |
| 4 May 2020 | HKD | 32.05 | 32.05 | 31 | 31.5 | 31.5 | -1.5 (-4.55%) | 104,700 |
| 29 Apr 2020 | HKD | 31 | 33.1 | 30.35 | 33 | 33 | +2 (+6.45%) | 321,600 |
| 28 Apr 2020 | HKD | 31 | 31.1 | 30.05 | 31 | 31 | +0.95 (+3.16%) | 144,000 |
| 27 Apr 2020 | HKD | 28.7 | 30.45 | 28.6 | 30.05 | 30.05 | +1.45 (+5.07%) | 265,600 |
| 24 Apr 2020 | HKD | 27.35 | 28.6 | 27.35 | 28.6 | 28.6 | +0.6 (+2.14%) | 108,000 |
| 23 Apr 2020 | HKD | 28 | 28.15 | 26.65 | 28 | 28 | +1.6 (+6.06%) | 304,500 |
| 22 Apr 2020 | HKD | 26.15 | 26.6 | 26.15 | 26.4 | 26.4 | -0.2 (-0.75%) | 20,700 |
| 21 Apr 2020 | HKD | 26 | 27.3 | 25 | 26.6 | 26.6 | -0.2 (-0.75%) | 122,600 |
| 20 Apr 2020 | HKD | 26.5 | 27.25 | 26 | 26.8 | 26.8 | -0.3 (-1.11%) | 63,300 |
| 17 Apr 2020 | HKD | 27.95 | 27.95 | 26.95 | 27.1 | 27.1 | -0.45 (-1.63%) | 54,200 |
| 16 Apr 2020 | HKD | 27 | 28 | 27 | 27.55 | 27.55 | -0.45 (-1.61%) | 45,000 |
| 15 Apr 2020 | HKD | 28.25 | 28.25 | 27.25 | 28 | 28 | +0.2 (+0.72%) | 86,700 |
| 14 Apr 2020 | HKD | 27.35 | 28.4 | 26.9 | 27.8 | 27.8 | +0.45 (+1.65%) | 155,700 |
| 9 Apr 2020 | HKD | 26.1 | 27.6 | 26.05 | 27.35 | 27.35 | +1.35 (+5.19%) | 292,300 |
| 8 Apr 2020 | HKD | 25.1 | 26.95 | 24.85 | 26 | 26 | +1 (+4%) | 207,600 |
| 7 Apr 2020 | HKD | 22.75 | 25.4 | 22.75 | 25 | 25 | +2.35 (+10.38%) | 311,100 |
| 6 Apr 2020 | HKD | 22.05 | 22.65 | 21.5 | 22.65 | 22.65 | +0.5 (+2.26%) | 60,800 |
| 3 Apr 2020 | HKD | 22.5 | 22.5 | 21.6 | 22.15 | 22.15 | -0.35 (-1.56%) | 44,900 |
| 2 Apr 2020 | HKD | 22.4 | 22.65 | 21.55 | 22.5 | 22.5 | +0.1 (+0.45%) | 56,900 |
| 1 Apr 2020 | HKD | 22.6 | 22.65 | 21.8 | 22.4 | 22.4 | 0.0 (0.0%) | 55,200 |
| 31 Mar 2020 | HKD | 23 | 23 | 22.2 | 22.4 | 22.4 | +0.3 (+1.36%) | 58,200 |
| 30 Mar 2020 | HKD | 22.8 | 22.8 | 21.1 | 22.1 | 22.1 | -0.7 (-3.07%) | 73,000 |
| 27 Mar 2020 | HKD | 23.25 | 23.3 | 22.8 | 22.8 | 22.8 | -0.45 (-1.94%) | 29,400 |
| 26 Mar 2020 | HKD | 22.5 | 23.25 | 21.95 | 23.25 | 23.25 | +0.25 (+1.09%) | 40,900 |
| 25 Mar 2020 | HKD | 22.9 | 23.3 | 22.05 | 23 | 23 | +1.05 (+4.78%) | 70,600 |
| 24 Mar 2020 | HKD | 20.35 | 23.5 | 20.35 | 21.95 | 21.95 | +1.95 (+9.75%) | 85,800 |
| 23 Mar 2020 | HKD | 20.6 | 20.6 | 19.88 | 20 | 20 | -1 (-4.76%) | 48,700 |
| 20 Mar 2020 | HKD | 20.1 | 21 | 20.1 | 21 | 21 | +0.9 (+4.48%) | 42,600 |
