| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2020 | HKD | 49 | 49.9 | 45.6 | 46.95 | 46.95 | -2.1 (-4.28%) | 9,207,812 |
| 20 May 2020 | HKD | 47.5 | 51 | 47.2 | 49.05 | 49.05 | +1.65 (+3.48%) | 13,222,660 |
| 19 May 2020 | HKD | 47.25 | 50.2 | 46.7 | 47.4 | 47.4 | +0.15 (+0.32%) | 11,938,410 |
| 18 May 2020 | HKD | 41.6 | 48.8 | 41.1 | 47.25 | 47.25 | +5.65 (+13.58%) | 22,602,410 |
| 15 May 2020 | HKD | 41.95 | 43.05 | 40.8 | 41.6 | 41.6 | +0.05 (+0.12%) | 10,668,200 |
| 14 May 2020 | HKD | 38 | 43.35 | 37.9 | 41.55 | 41.55 | +3.6 (+9.49%) | 20,759,420 |
| 13 May 2020 | HKD | 36.35 | 39.5 | 36.25 | 37.95 | 37.95 | +0.95 (+2.57%) | 8,399,978 |
| 12 May 2020 | HKD | 37 | 37 | 36 | 37 | 37 | -0.3 (-0.80%) | 3,625,638 |
| 11 May 2020 | HKD | 37.9 | 38.05 | 36.3 | 37.3 | 37.3 | -0.1 (-0.27%) | 5,512,585 |
| 8 May 2020 | HKD | 35.35 | 37.65 | 35.05 | 37.4 | 37.4 | +2.7 (+7.78%) | 7,931,090 |
| 7 May 2020 | HKD | 35.4 | 35.55 | 34.3 | 34.7 | 34.7 | -0.7 (-1.98%) | 2,743,438 |
| 6 May 2020 | HKD | 33.05 | 35.55 | 33 | 35.4 | 35.4 | +2.3 (+6.95%) | 8,143,606 |
| 5 May 2020 | HKD | 32.6 | 34 | 32.6 | 33.1 | 33.1 | +1.1 (+3.44%) | 3,733,026 |
| 4 May 2020 | HKD | 34 | 34.05 | 31.9 | 32 | 32 | -2.85 (-8.18%) | 6,655,240 |
| 29 Apr 2020 | HKD | 36.95 | 37.3 | 34.35 | 34.85 | 34.85 | -1.7 (-4.65%) | 7,396,443 |
| 28 Apr 2020 | HKD | 33.1 | 38 | 33 | 36.55 | 36.55 | +4.6 (+14.40%) | 18,077,820 |
| 27 Apr 2020 | HKD | 30.15 | 32 | 30.05 | 31.95 | 31.95 | +1.8 (+5.97%) | 4,778,090 |
| 24 Apr 2020 | HKD | 30.5 | 31.65 | 30.05 | 30.15 | 30.15 | -0.75 (-2.43%) | 1,543,084 |
| 23 Apr 2020 | HKD | 30.5 | 31.45 | 30.4 | 30.9 | 30.9 | +0.35 (+1.15%) | 1,807,512 |
| 22 Apr 2020 | HKD | 29.85 | 30.75 | 29.25 | 30.55 | 30.55 | +0.7 (+2.35%) | 2,459,272 |
| 21 Apr 2020 | HKD | 30.9 | 31.1 | 29.55 | 29.85 | 29.85 | -1.05 (-3.40%) | 1,921,619 |
| 20 Apr 2020 | HKD | 30.9 | 31.7 | 30.7 | 30.9 | 30.9 | -0.1 (-0.32%) | 1,354,261 |
| 17 Apr 2020 | HKD | 30.85 | 31.45 | 30.4 | 31 | 31 | +0.6 (+1.97%) | 1,959,641 |
| 16 Apr 2020 | HKD | 29.75 | 30.45 | 29.55 | 30.4 | 30.4 | +0.7 (+2.36%) | 2,040,394 |
| 15 Apr 2020 | HKD | 30.75 | 30.9 | 29.45 | 29.7 | 29.7 | -0.9 (-2.94%) | 2,019,092 |
| 14 Apr 2020 | HKD | 31.4 | 31.4 | 30.25 | 30.6 | 30.6 | -0.6 (-1.92%) | 2,420,033 |
| 9 Apr 2020 | HKD | 31.4 | 31.4 | 30.75 | 31.2 | 31.2 | +0.15 (+0.48%) | 1,225,559 |
| 8 Apr 2020 | HKD | 31.2 | 31.2 | 30.3 | 31.05 | 31.05 | -0.2 (-0.64%) | 3,682,643 |
| 7 Apr 2020 | HKD | 31.5 | 31.8 | 30.55 | 31.25 | 31.25 | +0.25 (+0.81%) | 3,704,442 |
| 6 Apr 2020 | HKD | 31.4 | 31.4 | 30.3 | 31 | 31 | -0.05 (-0.16%) | 1,443,951 |
