| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2020 | HKD | 37.55 | 37.85 | 36.5 | 37.7 | 37.7 | +0.1 (+0.27%) | 135,200 |
| 14 May 2020 | HKD | 39.5 | 39.5 | 36.7 | 37.6 | 37.6 | -1.25 (-3.22%) | 356,800 |
| 13 May 2020 | HKD | 38.8 | 40.1 | 37.3 | 38.85 | 38.85 | +0.35 (+0.91%) | 86,600 |
| 12 May 2020 | HKD | 38.8 | 39.8 | 37.45 | 38.5 | 38.5 | -0.55 (-1.41%) | 87,800 |
| 11 May 2020 | HKD | 37.8 | 40.3 | 37.8 | 39.05 | 39.05 | +1.25 (+3.31%) | 258,900 |
| 8 May 2020 | HKD | 36.3 | 38.45 | 36.3 | 37.8 | 37.8 | +2.2 (+6.18%) | 236,600 |
| 7 May 2020 | HKD | 33.5 | 36.3 | 33.35 | 35.6 | 35.6 | +2.3 (+6.91%) | 409,000 |
| 6 May 2020 | HKD | 33 | 34.5 | 32.3 | 33.3 | 33.3 | +0.7 (+2.15%) | 333,500 |
| 5 May 2020 | HKD | 35 | 35.55 | 32.35 | 32.6 | 32.6 | -2.2 (-6.32%) | 199,702 |
| 4 May 2020 | HKD | 35 | 35 | 33.95 | 34.8 | 34.8 | -0.65 (-1.83%) | 103,300 |
| 29 Apr 2020 | HKD | 33.45 | 35.9 | 33.45 | 35.45 | 35.45 | +1.25 (+3.65%) | 204,200 |
| 28 Apr 2020 | HKD | 34.1 | 34.95 | 33.9 | 34.2 | 34.2 | +0.25 (+0.74%) | 179,400 |
| 27 Apr 2020 | HKD | 36.1 | 36.1 | 33.5 | 33.95 | 33.95 | -2.05 (-5.69%) | 446,200 |
| 24 Apr 2020 | HKD | 38.2 | 38.2 | 34.1 | 36 | 36 | -1.6 (-4.26%) | 411,300 |
| 23 Apr 2020 | HKD | 38 | 40 | 37 | 37.6 | 37.6 | -0.5 (-1.31%) | 240,800 |
| 22 Apr 2020 | HKD | 38.4 | 38.95 | 37.1 | 38.1 | 38.1 | -0.4 (-1.04%) | 75,700 |
| 21 Apr 2020 | HKD | 40 | 40 | 38.4 | 38.5 | 38.5 | -1.3 (-3.27%) | 75,100 |
| 20 Apr 2020 | HKD | 41.25 | 41.25 | 39 | 39.8 | 39.8 | -0.6 (-1.49%) | 128,298 |
| 17 Apr 2020 | HKD | 40.45 | 41.45 | 39.6 | 40.4 | 40.4 | +0.2 (+0.50%) | 371,800 |
| 16 Apr 2020 | HKD | 39.8 | 41.35 | 39.8 | 40.2 | 40.2 | -0.1 (-0.25%) | 198,800 |
| 15 Apr 2020 | HKD | 39.8 | 41 | 39.65 | 40.3 | 40.3 | +0.5 (+1.26%) | 190,300 |
| 14 Apr 2020 | HKD | 40.2 | 40.5 | 39 | 39.8 | 39.8 | -0.4 (-1.00%) | 231,200 |
| 9 Apr 2020 | HKD | 40.1 | 40.55 | 39.3 | 40.2 | 40.2 | +1.25 (+3.21%) | 254,900 |
| 8 Apr 2020 | HKD | 39.05 | 41 | 38.75 | 38.95 | 38.95 | -0.55 (-1.39%) | 322,900 |
| 7 Apr 2020 | HKD | 39 | 39.5 | 36.9 | 39.5 | 39.5 | +1.5 (+3.95%) | 447,500 |
| 6 Apr 2020 | HKD | 40.95 | 41.2 | 37.25 | 38 | 38 | -2.95 (-7.20%) | 328,200 |
| 3 Apr 2020 | HKD | 40.55 | 42.6 | 40 | 40.95 | 40.95 | +0.45 (+1.11%) | 411,400 |
| 2 Apr 2020 | HKD | 39.8 | 41.75 | 39.6 | 40.5 | 40.5 | +0.7 (+1.76%) | 521,800 |
| 1 Apr 2020 | HKD | 43.6 | 44 | 39.8 | 39.8 | 39.8 | -6.7 (-14.41%) | 1,762,300 |
| 31 Mar 2020 | HKD | 45.2 | 48.45 | 44.35 | 46.5 | 46.5 | +2.25 (+5.08%) | 369,800 |
