| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2020 | HKD | 13.9 | 13.9 | 13.4 | 13.88 | 13.88 | +0.08 (+0.58%) | 3,252,000 |
| 24 Jun 2020 | HKD | 13.9 | 14.18 | 13.72 | 13.8 | 13.8 | -0.16 (-1.15%) | 4,169,960 |
| 23 Jun 2020 | HKD | 14.02 | 14.02 | 13.48 | 13.96 | 13.96 | +0.28 (+2.05%) | 3,143,461 |
| 22 Jun 2020 | HKD | 14.04 | 14.22 | 13.48 | 13.68 | 13.68 | -0.36 (-2.56%) | 5,714,857 |
| 19 Jun 2020 | HKD | 13.96 | 14.16 | 13.7 | 14.04 | 14.04 | +0.24 (+1.74%) | 3,641,490 |
| 18 Jun 2020 | HKD | 13.7 | 13.98 | 13.32 | 13.8 | 13.8 | +0.1 (+0.73%) | 2,235,685 |
| 17 Jun 2020 | HKD | 13.6 | 13.76 | 13.28 | 13.7 | 13.7 | +0.02 (+0.15%) | 4,078,072 |
| 16 Jun 2020 | HKD | 13.56 | 13.88 | 13.52 | 13.68 | 13.68 | +0.46 (+3.48%) | 4,667,784 |
| 15 Jun 2020 | HKD | 14.4 | 14.4 | 13.14 | 13.22 | 13.22 | -1.26 (-8.70%) | 12,036,800 |
| 12 Jun 2020 | HKD | 13.9 | 14.5 | 13.5 | 14.48 | 14.48 | +0.22 (+1.54%) | 5,250,773 |
| 11 Jun 2020 | HKD | 14.7 | 14.7 | 14 | 14.26 | 14.26 | -0.38 (-2.60%) | 5,170,600 |
| 10 Jun 2020 | HKD | 14.76 | 14.84 | 14.4 | 14.64 | 14.64 | 0.0 (0.0%) | 4,609,312 |
| 9 Jun 2020 | HKD | 14.78 | 14.84 | 14.46 | 14.64 | 14.64 | +0.08 (+0.55%) | 8,153,263 |
| 8 Jun 2020 | HKD | 14.5 | 14.98 | 14.48 | 14.56 | 14.56 | +0.08 (+0.55%) | 8,494,248 |
| 5 Jun 2020 | HKD | 14.4 | 14.56 | 14.24 | 14.48 | 14.48 | -0.04 (-0.28%) | 5,835,974 |
| 4 Jun 2020 | HKD | 14.8 | 14.8 | 14.2 | 14.52 | 14.52 | -0.2 (-1.36%) | 9,061,090 |
| 3 Jun 2020 | HKD | 14.38 | 14.86 | 14.06 | 14.72 | 14.72 | +0.44 (+3.08%) | 14,842,700 |
| 2 Jun 2020 | HKD | 14.36 | 14.36 | 13.76 | 14.28 | 14.28 | +0.12 (+0.85%) | 7,756,400 |
| 1 Jun 2020 | HKD | 14 | 14.52 | 13.92 | 14.16 | 14.16 | +0.26 (+1.87%) | 17,895,830 |
| 29 May 2020 | HKD | 13.44 | 13.9 | 13.4 | 13.9 | 13.9 | +0.3 (+2.21%) | 67,783,938 |
| 28 May 2020 | HKD | 13.52 | 13.94 | 13.5 | 13.6 | 13.6 | +0.12 (+0.89%) | 14,487,580 |
| 27 May 2020 | HKD | 13.5 | 13.7 | 13.04 | 13.48 | 13.48 | +0.02 (+0.15%) | 6,063,513 |
| 26 May 2020 | HKD | 13.4 | 13.88 | 13.16 | 13.46 | 13.46 | +0.18 (+1.36%) | 7,863,818 |
| 25 May 2020 | HKD | 13.28 | 13.5 | 13.06 | 13.28 | 13.28 | -0.02 (-0.15%) | 7,304,188 |
| 22 May 2020 | HKD | 13.16 | 13.52 | 12.94 | 13.3 | 13.3 | -0.12 (-0.89%) | 14,381,570 |
| 21 May 2020 | HKD | 13.7 | 13.82 | 13.26 | 13.42 | 13.42 | -0.2 (-1.47%) | 11,046,620 |
| 20 May 2020 | HKD | 13.36 | 13.7 | 13.3 | 13.62 | 13.62 | +0.36 (+2.71%) | 13,780,910 |
| 19 May 2020 | HKD | 13 | 13.46 | 12.8 | 13.26 | 13.26 | +0.62 (+4.91%) | 11,923,320 |
| 18 May 2020 | HKD | 13 | 13 | 12.62 | 12.64 | 12.64 | -0.16 (-1.25%) | 6,434,655 |
| 15 May 2020 | HKD | 12.8 | 13.02 | 12.76 | 12.8 | 12.8 | -0.04 (-0.31%) | 6,154,150 |
