| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | HKD | 24.15 | 24.9 | 23.6 | 23.75 | 23.75 | +0.25 (+1.06%) | 24,682,260 |
| 6 May 2020 | HKD | 22.6 | 23.75 | 22.6 | 23.5 | 23.5 | +0.85 (+3.75%) | 16,304,550 |
| 5 May 2020 | HKD | 22.3 | 22.95 | 22.3 | 22.65 | 22.65 | +0.55 (+2.49%) | 8,573,168 |
| 4 May 2020 | HKD | 21.7 | 22.65 | 21.6 | 22.1 | 22.1 | -0.1 (-0.45%) | 12,488,860 |
| 29 Apr 2020 | HKD | 22.25 | 22.4 | 22 | 22.2 | 22.2 | +0.05 (+0.23%) | 5,143,371 |
| 28 Apr 2020 | HKD | 21.65 | 22.25 | 21.25 | 22.15 | 22.15 | +0.5 (+2.31%) | 9,480,598 |
| 27 Apr 2020 | HKD | 22.3 | 22.5 | 21.25 | 21.65 | 21.65 | -0.35 (-1.59%) | 20,308,211 |
| 24 Apr 2020 | HKD | 22.95 | 22.95 | 21.8 | 22 | 22 | -0.8 (-3.51%) | 18,612,650 |
| 23 Apr 2020 | HKD | 23.25 | 23.55 | 22.6 | 22.8 | 22.8 | -0.35 (-1.51%) | 9,923,655 |
| 22 Apr 2020 | HKD | 23 | 23.2 | 22.55 | 23.15 | 23.15 | -0.15 (-0.64%) | 11,018,690 |
| 21 Apr 2020 | HKD | 24.1 | 24.3 | 23.1 | 23.3 | 23.3 | -0.85 (-3.52%) | 11,411,890 |
| 20 Apr 2020 | HKD | 24.1 | 24.5 | 23.9 | 24.15 | 24.15 | +0.3 (+1.26%) | 9,898,238 |
| 17 Apr 2020 | HKD | 24.25 | 24.55 | 23.65 | 23.85 | 23.85 | +0.25 (+1.06%) | 17,458,311 |
| 16 Apr 2020 | HKD | 23.2 | 23.9 | 23.2 | 23.6 | 23.6 | +0.05 (+0.21%) | 9,323,448 |
| 15 Apr 2020 | HKD | 24.25 | 24.6 | 23.5 | 23.55 | 23.55 | -0.5 (-2.08%) | 14,400,460 |
| 14 Apr 2020 | HKD | 24.2 | 24.35 | 23.55 | 24.05 | 24.05 | -0.65 (-2.63%) | 17,574,369 |
| 9 Apr 2020 | HKD | 25 | 25.25 | 24.65 | 24.7 | 24.7 | +0.05 (+0.20%) | 12,304,100 |
| 8 Apr 2020 | HKD | 24.5 | 25.45 | 24.4 | 24.65 | 24.65 | -0.3 (-1.20%) | 16,933,420 |
| 7 Apr 2020 | HKD | 24.95 | 25.2 | 24.5 | 24.95 | 24.95 | +0.3 (+1.22%) | 16,003,750 |
| 6 Apr 2020 | HKD | 24.5 | 24.75 | 23.85 | 24.65 | 24.65 | +0.65 (+2.71%) | 6,841,100 |
| 3 Apr 2020 | HKD | 24.5 | 24.85 | 23.6 | 24 | 24 | -0.6 (-2.44%) | 8,010,100 |
| 2 Apr 2020 | HKD | 23.55 | 24.65 | 23.5 | 24.6 | 24.6 | +1.05 (+4.46%) | 12,353,870 |
| 1 Apr 2020 | HKD | 23.75 | 24.75 | 23.05 | 23.55 | 23.55 | -0.5 (-2.08%) | 20,412,461 |
| 31 Mar 2020 | HKD | 24.15 | 24.7 | 23.4 | 24.05 | 24.05 | +0.8 (+3.44%) | 17,363,150 |
| 30 Mar 2020 | HKD | 23.3 | 24.2 | 22.3 | 23.25 | 23.25 | -0.6 (-2.52%) | 26,225,311 |
| 27 Mar 2020 | HKD | 25.1 | 25.2 | 23.7 | 23.85 | 23.85 | -0.3 (-1.24%) | 15,930,950 |
| 26 Mar 2020 | HKD | 24.65 | 24.95 | 23.95 | 24.15 | 24.15 | -0.85 (-3.40%) | 21,587,510 |
| 25 Mar 2020 | HKD | 24 | 25.1 | 23.95 | 25 | 25 | +2.2 (+9.65%) | 47,725,871 |
| 24 Mar 2020 | HKD | 21.3 | 23 | 21.1 | 22.8 | 22.8 | +2.2 (+10.68%) | 40,904,941 |
| 23 Mar 2020 | HKD | 20.2 | 22.15 | 19.8 | 20.6 | 20.6 | -0.9 (-4.19%) | 25,744,910 |
