| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2020 | HKD | 56.2 | 60.95 | 56.05 | 59.65 | 59.65 | +3.9 (+7.00%) | 12,307,960 |
| 3 Jul 2020 | HKD | 55.95 | 57.5 | 54.2 | 55.75 | 55.75 | +0.1 (+0.18%) | 8,625,692 |
| 2 Jul 2020 | HKD | 52.8 | 56.35 | 52.55 | 55.65 | 55.65 | +3.45 (+6.61%) | 10,658,850 |
| 30 Jun 2020 | HKD | 52.3 | 52.95 | 51 | 52.2 | 52.2 | +0.3 (+0.58%) | 5,573,133 |
| 29 Jun 2020 | HKD | 52.9 | 53 | 50.9 | 51.9 | 51.9 | -1.35 (-2.54%) | 7,126,446 |
| 26 Jun 2020 | HKD | 53.05 | 54.5 | 52.75 | 53.25 | 53.25 | +0.1 (+0.19%) | 3,998,874 |
| 24 Jun 2020 | HKD | 53 | 56 | 52.75 | 53.15 | 53.15 | +0.15 (+0.28%) | 8,076,908 |
| 23 Jun 2020 | HKD | 52.5 | 53.8 | 51.55 | 53 | 53 | +0.5 (+0.95%) | 4,606,364 |
| 22 Jun 2020 | HKD | 53.3 | 53.35 | 50.9 | 52.5 | 52.5 | 0.0 (0.0%) | 6,250,314 |
| 19 Jun 2020 | HKD | 52.85 | 54.65 | 51.65 | 52.5 | 52.5 | +0.15 (+0.29%) | 11,055,530 |
| 18 Jun 2020 | HKD | 49.3 | 53.35 | 47.8 | 52.35 | 52.35 | +3.65 (+7.49%) | 17,707,230 |
| 17 Jun 2020 | HKD | 46 | 50.8 | 46 | 48.7 | 48.7 | +3.6 (+7.98%) | 24,052,689 |
| 16 Jun 2020 | HKD | 45.3 | 45.6 | 44.65 | 45.1 | 45.1 | +1.05 (+2.38%) | 3,929,053 |
| 15 Jun 2020 | HKD | 45.7 | 46.5 | 43.05 | 44.05 | 44.05 | -2.2 (-4.76%) | 8,430,380 |
| 12 Jun 2020 | HKD | 44 | 46.55 | 43.6 | 46.25 | 46.25 | +0.95 (+2.10%) | 7,978,734 |
| 11 Jun 2020 | HKD | 48.35 | 48.7 | 45.15 | 45.3 | 45.3 | -2.6 (-5.43%) | 8,161,240 |
| 10 Jun 2020 | HKD | 46.05 | 48.2 | 45.7 | 47.9 | 47.9 | +1.8 (+3.90%) | 5,396,302 |
| 9 Jun 2020 | HKD | 45.1 | 47.25 | 44.5 | 46.1 | 46.1 | +0.7 (+1.54%) | 4,364,752 |
| 8 Jun 2020 | HKD | 46.7 | 47.3 | 44.75 | 45.4 | 45.4 | -0.9 (-1.94%) | 3,851,324 |
| 5 Jun 2020 | HKD | 46.7 | 47.25 | 45.5 | 46.3 | 46.3 | -0.35 (-0.75%) | 4,233,850 |
| 4 Jun 2020 | HKD | 48.5 | 48.9 | 45.95 | 46.65 | 46.65 | -1.1 (-2.30%) | 6,170,411 |
| 3 Jun 2020 | HKD | 45.7 | 48.3 | 44.3 | 47.75 | 47.75 | +2.7 (+5.99%) | 9,191,856 |
| 2 Jun 2020 | HKD | 46.2 | 46.55 | 44.55 | 45.05 | 45.05 | -0.75 (-1.64%) | 3,266,362 |
| 1 Jun 2020 | HKD | 44.85 | 47.6 | 44.85 | 45.8 | 45.8 | +1.95 (+4.45%) | 6,695,346 |
| 29 May 2020 | HKD | 43.8 | 44.75 | 43 | 43.85 | 43.85 | -0.6 (-1.35%) | 8,573,104 |
| 28 May 2020 | HKD | 45.2 | 45.75 | 43.2 | 44.45 | 44.45 | -1.4 (-3.05%) | 8,971,283 |
| 27 May 2020 | HKD | 47.55 | 48 | 44.25 | 45.85 | 45.85 | -1.65 (-3.47%) | 6,339,121 |
| 26 May 2020 | HKD | 47.25 | 48.7 | 45.95 | 47.5 | 47.5 | +0.85 (+1.82%) | 8,237,249 |
| 25 May 2020 | HKD | 44.65 | 46.95 | 43.95 | 46.65 | 46.65 | +1.9 (+4.25%) | 7,343,040 |
| 22 May 2020 | HKD | 45.6 | 46.65 | 42.95 | 44.75 | 44.75 | -2.2 (-4.69%) | 10,546,050 |
