| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2020 | HKD | 19.43 | 19.77 | 19.02 | 19.1 | 19.1 | -0.32 (-1.65%) | 17,319,407 |
| 23 Apr 2020 | HKD | 20.22 | 20.29 | 19.4 | 19.42 | 19.42 | -0.56 (-2.80%) | 25,115,539 |
| 22 Apr 2020 | HKD | 19.61 | 20.1 | 19.46 | 19.98 | 19.98 | -0.04 (-0.20%) | 18,791,254 |
| 21 Apr 2020 | HKD | 20.4 | 20.42 | 19.62 | 20.02 | 20.02 | -0.76 (-3.66%) | 30,678,881 |
| 20 Apr 2020 | HKD | 20.24 | 20.78 | 20.11 | 20.78 | 20.78 | +0.42 (+2.06%) | 25,707,037 |
| 17 Apr 2020 | HKD | 21 | 21.11 | 20.24 | 20.36 | 20.36 | -0.14 (-0.68%) | 40,534,722 |
| 16 Apr 2020 | HKD | 20.29 | 20.79 | 19.98 | 20.5 | 20.5 | +0.02 (+0.10%) | 35,263,134 |
| 15 Apr 2020 | HKD | 20.56 | 21.1 | 20.29 | 20.48 | 20.48 | +0.2 (+0.99%) | 46,301,069 |
| 14 Apr 2020 | HKD | 19.4 | 20.33 | 19.36 | 20.28 | 20.28 | +1.28 (+6.74%) | 34,466,170 |
| 13 Apr 2020 | HKD | 19.26 | 19.3 | 18.91 | 19 | 19 | -0.66 (-3.36%) | 17,827,725 |
| 10 Apr 2020 | HKD | 20.61 | 20.72 | 19.65 | 19.66 | 19.66 | -0.85 (-4.14%) | 25,523,388 |
| 9 Apr 2020 | HKD | 20.72 | 20.85 | 20.3 | 20.51 | 20.51 | -0.09 (-0.44%) | 24,018,088 |
| 8 Apr 2020 | HKD | 20.56 | 20.78 | 20.45 | 20.6 | 20.6 | -0.26 (-1.25%) | 26,343,416 |
| 7 Apr 2020 | HKD | 20.3 | 20.9 | 20.05 | 20.86 | 20.86 | +1.01 (+5.09%) | 40,852,883 |
| 6 Apr 2020 | HKD | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.0 (0.0%) | 0 |
| 3 Apr 2020 | HKD | 20.96 | 20.97 | 19.71 | 19.85 | 19.85 | -0.44 (-2.17%) | 48,145,992 |
| 2 Apr 2020 | HKD | 19.4 | 20.29 | 19.3 | 20.29 | 20.29 | +0.77 (+3.94%) | 33,344,772 |
| 1 Apr 2020 | HKD | 19.1 | 20.15 | 18.91 | 19.52 | 19.52 | +0.73 (+3.89%) | 46,761,605 |
| 31 Mar 2020 | HKD | 19.42 | 19.49 | 18.76 | 18.79 | 18.79 | -0.32 (-1.67%) | 24,396,758 |
| 30 Mar 2020 | HKD | 19.38 | 19.59 | 18.72 | 19.11 | 19.11 | -0.81 (-4.07%) | 30,536,978 |
| 27 Mar 2020 | HKD | 20.88 | 20.97 | 19.91 | 19.92 | 19.92 | -0.44 (-2.16%) | 28,522,996 |
| 26 Mar 2020 | HKD | 20.47 | 21.14 | 20.34 | 20.36 | 20.36 | -0.47 (-2.26%) | 32,811,652 |
| 25 Mar 2020 | HKD | 20.95 | 21.27 | 20.3 | 20.83 | 20.83 | +0.84 (+4.20%) | 51,082,210 |
| 24 Mar 2020 | HKD | 19.81 | 20.05 | 19.15 | 19.99 | 19.99 | +0.79 (+4.11%) | 41,229,423 |
| 23 Mar 2020 | HKD | 20 | 20.2 | 19.09 | 19.2 | 19.2 | -2.01 (-9.48%) | 50,085,513 |
| 20 Mar 2020 | HKD | 21.5 | 21.64 | 20.58 | 21.21 | 21.21 | +0.35 (+1.68%) | 33,363,495 |
| 19 Mar 2020 | HKD | 20.51 | 21.08 | 20.23 | 20.86 | 20.86 | +0.31 (+1.51%) | 35,889,979 |
| 18 Mar 2020 | HKD | 21.37 | 22 | 20.51 | 20.55 | 20.55 | -0.73 (-3.43%) | 40,222,535 |
| 17 Mar 2020 | HKD | 21.9 | 22.15 | 20.4 | 21.28 | 21.28 | -0.47 (-2.16%) | 40,270,446 |
| 16 Mar 2020 | HKD | 23.68 | 23.82 | 21.75 | 21.75 | 21.75 | -2.42 (-10.01%) | 57,757,380 |
