| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2020 | HKD | 22.8 | 23.12 | 22.32 | 22.46 | 22.46 | -0.22 (-0.97%) | 31,930,752 |
| 5 Jun 2020 | HKD | 22.92 | 22.92 | 22.25 | 22.68 | 22.68 | -0.13 (-0.57%) | 43,518,769 |
| 4 Jun 2020 | HKD | 21.66 | 22.84 | 21.6 | 22.81 | 22.81 | +1.1 (+5.07%) | 69,400,184 |
| 3 Jun 2020 | HKD | 21.5 | 21.98 | 21.18 | 21.71 | 21.71 | +0.43 (+2.02%) | 59,335,412 |
| 2 Jun 2020 | HKD | 21.41 | 21.77 | 20.91 | 21.28 | 21.28 | +0.09 (+0.42%) | 61,915,865 |
| 1 Jun 2020 | HKD | 19.83 | 21.25 | 19.8 | 21.19 | 21.19 | +1.48 (+7.51%) | 58,364,255 |
| 29 May 2020 | HKD | 20.8 | 20.92 | 19.71 | 19.71 | 19.71 | -0.91 (-4.41%) | 44,066,722 |
| 28 May 2020 | HKD | 20.8 | 21.15 | 20.33 | 20.62 | 20.62 | -0.31 (-1.48%) | 37,642,857 |
| 27 May 2020 | HKD | 19.4 | 21.24 | 19.25 | 20.93 | 20.93 | +1.45 (+7.44%) | 62,844,795 |
| 26 May 2020 | HKD | 19.15 | 19.51 | 19.15 | 19.48 | 19.48 | +0.44 (+2.31%) | 16,527,837 |
| 25 May 2020 | HKD | 20 | 20.08 | 18.68 | 19.04 | 19.04 | -1.06 (-5.27%) | 31,582,844 |
| 22 May 2020 | HKD | 19.88 | 20.44 | 19.51 | 20.1 | 20.1 | +0.29 (+1.46%) | 30,496,322 |
| 21 May 2020 | HKD | 20.62 | 20.72 | 19.65 | 19.81 | 19.81 | -0.62 (-3.03%) | 33,334,735 |
| 20 May 2020 | HKD | 19.59 | 21.05 | 19.53 | 20.43 | 20.43 | +0.83 (+4.23%) | 50,613,294 |
| 19 May 2020 | HKD | 19.63 | 19.88 | 19.44 | 19.6 | 19.6 | +0.18 (+0.93%) | 14,881,077 |
| 18 May 2020 | HKD | 20.09 | 20.15 | 19.4 | 19.42 | 19.42 | -0.87 (-4.29%) | 24,107,706 |
| 15 May 2020 | HKD | 20.06 | 20.6 | 19.91 | 20.29 | 20.29 | +0.35 (+1.76%) | 22,565,336 |
| 14 May 2020 | HKD | 20.21 | 20.33 | 19.94 | 19.94 | 19.94 | -0.41 (-2.01%) | 18,122,158 |
| 13 May 2020 | HKD | 20.35 | 20.47 | 20.13 | 20.35 | 20.35 | -0.15 (-0.73%) | 15,203,587 |
| 12 May 2020 | HKD | 20.8 | 20.8 | 20.13 | 20.5 | 20.5 | -0.33 (-1.58%) | 24,169,242 |
| 11 May 2020 | HKD | 21.05 | 21.5 | 20.5 | 20.83 | 20.83 | +0.08 (+0.39%) | 37,105,104 |
| 8 May 2020 | HKD | 20.4 | 20.85 | 20.09 | 20.75 | 20.75 | +0.54 (+2.67%) | 39,083,735 |
| 7 May 2020 | HKD | 20.79 | 20.79 | 20.08 | 20.21 | 20.21 | -0.37 (-1.80%) | 27,043,526 |
| 6 May 2020 | HKD | 19.98 | 20.65 | 19.88 | 20.58 | 20.58 | +1.73 (+9.18%) | 41,987,301 |
| 5 May 2020 | HKD | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.0 (0.0%) | 0 |
| 4 May 2020 | HKD | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -1.5 (-7.37%) | 0 |
| 30 Apr 2020 | HKD | 19.26 | 20.54 | 19.26 | 20.35 | 20.35 | +1.5 (+7.96%) | 47,642,569 |
| 29 Apr 2020 | HKD | 18.76 | 19.49 | 18.66 | 18.85 | 18.85 | -0.3 (-1.57%) | 21,616,502 |
| 28 Apr 2020 | HKD | 18.97 | 19.28 | 18.12 | 19.15 | 19.15 | +0.26 (+1.38%) | 22,373,561 |
| 27 Apr 2020 | HKD | 19.07 | 19.19 | 18.78 | 18.89 | 18.89 | -0.21 (-1.10%) | 12,358,410 |
