| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | HKD | 13.24 | 13.68 | 13.22 | 13.6 | 13.6 | +0.32 (+2.41%) | 5,057,480 |
| 6 May 2020 | HKD | 13.28 | 13.38 | 13.12 | 13.28 | 13.28 | +0.04 (+0.30%) | 7,160,000 |
| 5 May 2020 | HKD | 13.24 | 13.34 | 13.1 | 13.24 | 13.24 | 0.0 (0.0%) | 1,954,000 |
| 4 May 2020 | HKD | 13.52 | 13.62 | 13.14 | 13.24 | 13.24 | -0.46 (-3.36%) | 3,636,458 |
| 29 Apr 2020 | HKD | 13.66 | 13.76 | 13.5 | 13.7 | 13.7 | +0.1 (+0.74%) | 3,272,740 |
| 28 Apr 2020 | HKD | 13.84 | 13.92 | 13.44 | 13.6 | 13.6 | -0.22 (-1.59%) | 4,074,937 |
| 27 Apr 2020 | HKD | 13.46 | 13.9 | 13.4 | 13.82 | 13.82 | +0.58 (+4.38%) | 8,005,432 |
| 24 Apr 2020 | HKD | 13.78 | 13.78 | 13.12 | 13.24 | 13.24 | -0.52 (-3.78%) | 4,502,330 |
| 23 Apr 2020 | HKD | 13.9 | 14.14 | 13.64 | 13.76 | 13.76 | -0.1 (-0.72%) | 2,784,373 |
| 22 Apr 2020 | HKD | 14.08 | 14.2 | 13.6 | 13.86 | 13.86 | -0.22 (-1.56%) | 6,107,299 |
| 21 Apr 2020 | HKD | 14.3 | 14.62 | 13.94 | 14.08 | 14.08 | +0.28 (+2.03%) | 8,027,824 |
| 20 Apr 2020 | HKD | 13.5 | 13.84 | 13.5 | 13.8 | 13.8 | +0.04 (+0.29%) | 3,313,200 |
| 17 Apr 2020 | HKD | 14.2 | 14.46 | 13.62 | 13.76 | 13.76 | -0.2 (-1.43%) | 5,697,505 |
| 16 Apr 2020 | HKD | 13.72 | 14 | 13.58 | 13.96 | 13.96 | +0.08 (+0.58%) | 3,602,000 |
| 15 Apr 2020 | HKD | 13.7 | 14.18 | 13.62 | 13.88 | 13.88 | +0.24 (+1.76%) | 6,132,144 |
| 14 Apr 2020 | HKD | 14.5 | 14.54 | 13.54 | 13.64 | 13.64 | -0.76 (-5.28%) | 5,693,905 |
| 9 Apr 2020 | HKD | 14.72 | 14.78 | 14.28 | 14.4 | 14.4 | -0.06 (-0.41%) | 9,145,000 |
| 8 Apr 2020 | HKD | 14.28 | 14.72 | 14.26 | 14.46 | 14.46 | -0.32 (-2.17%) | 11,701,080 |
| 7 Apr 2020 | HKD | 14.36 | 14.86 | 14.12 | 14.78 | 14.78 | +0.86 (+6.18%) | 7,275,882 |
| 6 Apr 2020 | HKD | 13.28 | 14.02 | 13.06 | 13.92 | 13.92 | +0.6 (+4.50%) | 4,269,749 |
| 3 Apr 2020 | HKD | 13.54 | 13.78 | 13.12 | 13.32 | 13.32 | -0.32 (-2.35%) | 1,971,444 |
| 2 Apr 2020 | HKD | 13.38 | 13.7 | 13.18 | 13.64 | 13.64 | 0.0 (0.0%) | 1,483,444 |
| 1 Apr 2020 | HKD | 13.56 | 13.98 | 13.38 | 13.64 | 13.64 | -0.04 (-0.29%) | 2,635,035 |
| 31 Mar 2020 | HKD | 14.1 | 14.1 | 13.26 | 13.68 | 13.68 | -0.04 (-0.29%) | 2,533,262 |
| 30 Mar 2020 | HKD | 13.8 | 14.3 | 13.52 | 13.72 | 13.72 | -0.2 (-1.44%) | 2,790,963 |
| 27 Mar 2020 | HKD | 14.38 | 14.38 | 13.78 | 13.92 | 13.92 | -0.34 (-2.38%) | 2,631,500 |
| 26 Mar 2020 | HKD | 14.12 | 14.28 | 13.82 | 14.26 | 14.26 | -0.1 (-0.70%) | 4,375,961 |
| 25 Mar 2020 | HKD | 13.34 | 14.36 | 13.34 | 14.36 | 14.36 | +1.02 (+7.65%) | 8,130,446 |
| 24 Mar 2020 | HKD | 12.74 | 13.86 | 12.74 | 13.34 | 13.34 | +0.6 (+4.71%) | 3,209,619 |
| 23 Mar 2020 | HKD | 12.3 | 13.1 | 12.3 | 12.74 | 12.74 | -0.28 (-2.15%) | 7,533,536 |
