| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | HKD | 14.96 | 15.32 | 14.88 | 15.2 | 15.2 | +0.24 (+1.60%) | 1,915,083 |
| 17 Jun 2020 | HKD | 14.9 | 15.18 | 14.5 | 14.96 | 14.96 | +0.06 (+0.40%) | 4,729,729 |
| 16 Jun 2020 | HKD | 15.48 | 15.5 | 14.78 | 14.9 | 14.9 | 0.0 (0.0%) | 5,802,398 |
| 15 Jun 2020 | HKD | 15.86 | 16.26 | 14.88 | 14.9 | 14.9 | -0.9 (-5.70%) | 8,229,560 |
| 12 Jun 2020 | HKD | 15.56 | 16.04 | 15.56 | 15.8 | 15.8 | -0.54 (-3.30%) | 5,945,578 |
| 11 Jun 2020 | HKD | 17 | 17 | 16.24 | 16.34 | 16.34 | -0.66 (-3.88%) | 14,151,430 |
| 10 Jun 2020 | HKD | 17.16 | 17.2 | 16.68 | 17 | 17 | -0.3 (-1.73%) | 7,597,911 |
| 9 Jun 2020 | HKD | 16.6 | 17.3 | 16.4 | 17.3 | 17.3 | +0.66 (+3.97%) | 10,539,250 |
| 8 Jun 2020 | HKD | 16.7 | 16.88 | 16.48 | 16.64 | 16.64 | -0.02 (-0.12%) | 4,853,160 |
| 5 Jun 2020 | HKD | 15.96 | 16.74 | 15.66 | 16.66 | 16.66 | +0.68 (+4.26%) | 5,021,654 |
| 4 Jun 2020 | HKD | 16.28 | 16.28 | 15.72 | 15.98 | 15.98 | -0.14 (-0.87%) | 3,685,469 |
| 3 Jun 2020 | HKD | 15.88 | 16.12 | 15.6 | 16.12 | 16.12 | +0.58 (+3.73%) | 4,346,890 |
| 2 Jun 2020 | HKD | 15.2 | 15.86 | 15.2 | 15.54 | 15.54 | -0.06 (-0.38%) | 1,735,407 |
| 1 Jun 2020 | HKD | 15.46 | 15.82 | 15.38 | 15.6 | 15.6 | +0.04 (+0.26%) | 3,472,536 |
| 29 May 2020 | HKD | 14.3 | 15.56 | 14.02 | 15.56 | 15.56 | +1.04 (+7.16%) | 8,946,368 |
| 28 May 2020 | HKD | 14.48 | 14.58 | 14.16 | 14.52 | 14.52 | -0.04 (-0.27%) | 5,990,252 |
| 27 May 2020 | HKD | 14.36 | 14.6 | 14.06 | 14.56 | 14.56 | +0.3 (+2.10%) | 3,830,475 |
| 26 May 2020 | HKD | 14.18 | 14.9 | 14.14 | 14.26 | 14.26 | +0.12 (+0.85%) | 2,035,814 |
| 25 May 2020 | HKD | 14.1 | 14.14 | 13.5 | 14.14 | 14.14 | -0.04 (-0.28%) | 2,273,000 |
| 22 May 2020 | HKD | 15 | 15.04 | 14.1 | 14.18 | 14.18 | -0.82 (-5.47%) | 7,363,153 |
| 21 May 2020 | HKD | 14.52 | 15.16 | 14.52 | 15 | 15 | +0.5 (+3.45%) | 8,839,596 |
| 20 May 2020 | HKD | 13.5 | 14.68 | 13.5 | 14.5 | 14.5 | +1.3 (+9.85%) | 11,061,980 |
| 19 May 2020 | HKD | 12.82 | 13.3 | 12.82 | 13.2 | 13.2 | +0.62 (+4.93%) | 8,464,428 |
| 18 May 2020 | HKD | 12.6 | 12.86 | 12.5 | 12.58 | 12.58 | -0.16 (-1.26%) | 3,081,450 |
| 15 May 2020 | HKD | 12.62 | 12.84 | 12.48 | 12.74 | 12.74 | -0.14 (-1.09%) | 7,375,500 |
| 14 May 2020 | HKD | 13.02 | 13.14 | 12.72 | 12.88 | 12.88 | -0.34 (-2.57%) | 7,786,664 |
| 13 May 2020 | HKD | 13.24 | 13.3 | 13.12 | 13.22 | 13.22 | -0.1 (-0.75%) | 6,663,241 |
| 12 May 2020 | HKD | 13.4 | 13.4 | 13.08 | 13.32 | 13.32 | -0.12 (-0.89%) | 4,290,944 |
| 11 May 2020 | HKD | 13.78 | 13.9 | 13.4 | 13.44 | 13.44 | -0.28 (-2.04%) | 3,973,392 |
| 8 May 2020 | HKD | 13.68 | 13.76 | 13.68 | 13.72 | 13.72 | +0.12 (+0.88%) | 5,349,513 |
