| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | HKD | 22.8 | 27.75 | 22.7 | 27.75 | 27.75 | +5 (+21.98%) | 90,722,492 |
| 17 Jun 2020 | HKD | 23.5 | 23.5 | 22.5 | 22.75 | 22.75 | -0.65 (-2.78%) | 18,823,529 |
| 16 Jun 2020 | HKD | 21.2 | 23.5 | 21.2 | 23.4 | 23.4 | +3.1 (+15.27%) | 50,764,922 |
| 15 Jun 2020 | HKD | 20.7 | 21 | 20.2 | 20.3 | 20.3 | -0.75 (-3.56%) | 9,770,902 |
| 12 Jun 2020 | HKD | 20.5 | 21.15 | 20.5 | 21.05 | 21.05 | -0.15 (-0.71%) | 8,460,792 |
| 11 Jun 2020 | HKD | 21.8 | 22.1 | 21.15 | 21.2 | 21.2 | -0.55 (-2.53%) | 11,189,160 |
| 10 Jun 2020 | HKD | 22.05 | 22.25 | 21.55 | 21.75 | 21.75 | -0.25 (-1.14%) | 6,521,855 |
| 9 Jun 2020 | HKD | 22.3 | 22.4 | 22 | 22 | 22 | -0.15 (-0.68%) | 7,071,962 |
| 8 Jun 2020 | HKD | 22 | 22.7 | 21.8 | 22.15 | 22.15 | +0.25 (+1.14%) | 17,467,830 |
| 5 Jun 2020 | HKD | 21.65 | 21.95 | 21.4 | 21.9 | 21.9 | +0.4 (+1.86%) | 7,663,117 |
| 4 Jun 2020 | HKD | 22.4 | 22.45 | 21.25 | 21.5 | 21.5 | -0.5 (-2.27%) | 10,569,580 |
| 3 Jun 2020 | HKD | 21.8 | 22.4 | 21.5 | 22 | 22 | +0.2 (+0.92%) | 11,440,800 |
| 2 Jun 2020 | HKD | 21.7 | 21.85 | 21.2 | 21.8 | 21.8 | +0.4 (+1.87%) | 12,298,320 |
| 1 Jun 2020 | HKD | 19.96 | 21.75 | 19.92 | 21.4 | 21.4 | +1.8 (+9.18%) | 28,740,779 |
| 29 May 2020 | HKD | 19.42 | 19.7 | 19.28 | 19.6 | 19.6 | +0.18 (+0.93%) | 14,794,350 |
| 28 May 2020 | HKD | 20.3 | 20.45 | 19.2 | 19.42 | 19.42 | -1.08 (-5.27%) | 20,175,971 |
| 27 May 2020 | HKD | 21 | 21.05 | 20.25 | 20.5 | 20.5 | -0.3 (-1.44%) | 8,474,567 |
| 26 May 2020 | HKD | 20.5 | 20.85 | 20.15 | 20.8 | 20.8 | +0.55 (+2.72%) | 12,452,640 |
| 25 May 2020 | HKD | 20.85 | 20.9 | 20.1 | 20.25 | 20.25 | -0.9 (-4.26%) | 17,705,490 |
| 22 May 2020 | HKD | 21.85 | 22.15 | 20.9 | 21.15 | 21.15 | -1.2 (-5.37%) | 19,611,840 |
| 21 May 2020 | HKD | 23.55 | 23.8 | 22.15 | 22.35 | 22.35 | -1.1 (-4.69%) | 18,290,100 |
| 20 May 2020 | HKD | 23.7 | 23.7 | 23.15 | 23.45 | 23.45 | 0.0 (0.0%) | 10,649,760 |
| 19 May 2020 | HKD | 22.95 | 23.6 | 22.75 | 23.45 | 23.45 | +0.85 (+3.76%) | 19,946,221 |
| 18 May 2020 | HKD | 22.6 | 23 | 21.8 | 22.6 | 22.6 | -0.2 (-0.88%) | 20,889,949 |
| 15 May 2020 | HKD | 22.75 | 22.95 | 22.2 | 22.8 | 22.8 | +0.3 (+1.33%) | 11,695,050 |
| 14 May 2020 | HKD | 23.15 | 23.3 | 22.2 | 22.5 | 22.5 | -1 (-4.26%) | 21,899,020 |
| 13 May 2020 | HKD | 23.55 | 23.85 | 23.3 | 23.5 | 23.5 | -0.35 (-1.47%) | 7,232,317 |
| 12 May 2020 | HKD | 23.7 | 24.1 | 23.15 | 23.85 | 23.85 | -0.05 (-0.21%) | 10,348,120 |
| 11 May 2020 | HKD | 23.95 | 24.3 | 23.9 | 23.9 | 23.9 | +0.2 (+0.84%) | 11,328,680 |
| 8 May 2020 | HKD | 24.15 | 24.3 | 23.55 | 23.7 | 23.7 | -0.05 (-0.21%) | 12,989,850 |
