| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2020 | HKD | 31.05 | 31.7 | 29 | 29.85 | 29.85 | -1.15 (-3.71%) | 642,200 |
| 26 Jun 2020 | HKD | 28.15 | 31.5 | 28 | 31 | 31 | +3.15 (+11.31%) | 1,296,500 |
| 24 Jun 2020 | HKD | 28.35 | 30.5 | 27.7 | 27.85 | 27.85 | -0.2 (-0.71%) | 450,000 |
| 23 Jun 2020 | HKD | 29.85 | 29.9 | 27.65 | 28.05 | 28.05 | -1.7 (-5.71%) | 452,600 |
| 22 Jun 2020 | HKD | 30.8 | 30.8 | 29.65 | 29.75 | 29.75 | -1.05 (-3.41%) | 163,100 |
| 19 Jun 2020 | HKD | 32 | 32.6 | 29.8 | 30.8 | 30.8 | -0.3 (-0.96%) | 777,100 |
| 18 Jun 2020 | HKD | 31.95 | 31.95 | 30.4 | 31.1 | 31.1 | +0.9 (+2.98%) | 256,200 |
| 17 Jun 2020 | HKD | 30.05 | 30.4 | 29.85 | 30.2 | 30.2 | +0.15 (+0.50%) | 274,400 |
| 16 Jun 2020 | HKD | 32.8 | 32.8 | 29.65 | 30.05 | 30.05 | -1.4 (-4.45%) | 1,121,600 |
| 15 Jun 2020 | HKD | 36.3 | 36.3 | 30.4 | 31.45 | 31.45 | -4.9 (-13.48%) | 3,992,400 |
| 12 Jun 2020 | HKD | 37.25 | 37.8 | 36.35 | 36.35 | 36.35 | -1.35 (-3.58%) | 250,600 |
| 11 Jun 2020 | HKD | 37.45 | 38.4 | 37.25 | 37.7 | 37.7 | +0.35 (+0.94%) | 141,300 |
| 10 Jun 2020 | HKD | 37.8 | 37.9 | 37 | 37.35 | 37.35 | -0.45 (-1.19%) | 99,900 |
| 9 Jun 2020 | HKD | 37.55 | 38.7 | 37.5 | 37.8 | 37.8 | +0.35 (+0.93%) | 666,700 |
| 8 Jun 2020 | HKD | 40.35 | 40.35 | 37.1 | 37.45 | 37.45 | -2.95 (-7.30%) | 331,100 |
| 5 Jun 2020 | HKD | 40.3 | 42.85 | 39.8 | 40.4 | 40.4 | +0.4 (+1%) | 300,230 |
| 4 Jun 2020 | HKD | 39.65 | 40.7 | 39.05 | 40 | 40 | +0.75 (+1.91%) | 334,430 |
| 3 Jun 2020 | HKD | 42.5 | 43.15 | 38.5 | 39.25 | 39.25 | -1.75 (-4.27%) | 371,700 |
| 2 Jun 2020 | HKD | 42.6 | 43.3 | 39.75 | 41 | 41 | -0.95 (-2.26%) | 175,700 |
| 1 Jun 2020 | HKD | 40.85 | 42.7 | 40.35 | 41.95 | 41.95 | -0.2 (-0.47%) | 364,500 |
| 29 May 2020 | HKD | 38 | 42.15 | 37.55 | 42.15 | 42.15 | +4.35 (+11.51%) | 999,998 |
| 28 May 2020 | HKD | 35.2 | 38.1 | 35.2 | 37.8 | 37.8 | +1.8 (+5%) | 231,700 |
| 27 May 2020 | HKD | 36.1 | 36.8 | 35.2 | 36 | 36 | +0.05 (+0.14%) | 76,100 |
| 26 May 2020 | HKD | 37.2 | 38.45 | 35.3 | 35.95 | 35.95 | -0.6 (-1.64%) | 153,300 |
| 25 May 2020 | HKD | 36 | 37.15 | 34.9 | 36.55 | 36.55 | +1.7 (+4.88%) | 250,100 |
| 22 May 2020 | HKD | 36.35 | 36.75 | 33.85 | 34.85 | 34.85 | -1.9 (-5.17%) | 358,700 |
| 21 May 2020 | HKD | 35.5 | 38.65 | 35.45 | 36.75 | 36.75 | +0.25 (+0.68%) | 287,900 |
| 20 May 2020 | HKD | 37.45 | 38.4 | 36.45 | 36.5 | 36.5 | -0.95 (-2.54%) | 124,100 |
| 19 May 2020 | HKD | 36 | 37.55 | 35.7 | 37.45 | 37.45 | +2 (+5.64%) | 106,800 |
| 18 May 2020 | HKD | 37.65 | 37.7 | 35.2 | 35.45 | 35.45 | -2.25 (-5.97%) | 189,100 |
