| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | HKD | 66.3 | 66.3 | 65.1 | 66 | 64.1391 | -0.35 (-0.53%) | 5,229,561 |
| 17 Jun 2020 | HKD | 66.25 | 66.6 | 65.2 | 66.35 | 64.4792 | +0.55 (+0.84%) | 5,367,431 |
| 16 Jun 2020 | HKD | 66.75 | 67 | 65.6 | 65.8 | 63.9447 | +0.7 (+1.08%) | 5,980,916 |
| 15 Jun 2020 | HKD | 67 | 67 | 64.55 | 65.1 | 63.2645 | -2 (-2.98%) | 7,594,289 |
| 12 Jun 2020 | HKD | 65.1 | 67.1 | 64.45 | 67.1 | 65.2081 | -1.15 (-1.68%) | 10,332,634 |
| 11 Jun 2020 | HKD | 68.6 | 69.1 | 67.7 | 68.25 | 66.3257 | -1.05 (-1.52%) | 12,906,773 |
| 10 Jun 2020 | HKD | 69.5 | 70 | 68.6 | 69.3 | 67.3461 | +0.75 (+1.09%) | 12,937,365 |
| 9 Jun 2020 | HKD | 67 | 69.25 | 66.5 | 68.55 | 66.6172 | +2.4 (+3.63%) | 12,625,904 |
| 8 Jun 2020 | HKD | 66.3 | 66.9 | 65.85 | 66.15 | 64.2849 | -0.1 (-0.15%) | 11,061,103 |
| 5 Jun 2020 | HKD | 65.2 | 66.85 | 64.6 | 66.25 | 64.382 | +1.15 (+1.77%) | 11,629,705 |
| 4 Jun 2020 | HKD | 66.75 | 67 | 64.45 | 65.1 | 63.2645 | -0.8 (-1.21%) | 8,792,945 |
| 3 Jun 2020 | HKD | 65.95 | 66.3 | 64.7 | 65.9 | 64.0419 | +0.65 (+1.00%) | 12,077,614 |
| 2 Jun 2020 | HKD | 63 | 65.6 | 62.7 | 65.25 | 63.4102 | +3.95 (+6.44%) | 21,463,669 |
| 1 Jun 2020 | HKD | 58.5 | 62 | 58.5 | 61.3 | 59.5716 | +3.35 (+5.78%) | 20,098,373 |
| 29 May 2020 | HKD | 56.25 | 58.5 | 56.25 | 57.95 | 56.3161 | +0.95 (+1.67%) | 17,445,309 |
| 28 May 2020 | HKD | 58.65 | 59.3 | 56.25 | 57 | 55.3929 | -1.8 (-3.06%) | 19,557,514 |
| 27 May 2020 | HKD | 60.2 | 60.5 | 58.55 | 58.8 | 57.1421 | -1.65 (-2.73%) | 10,165,438 |
| 26 May 2020 | HKD | 60.4 | 61.25 | 60 | 60.45 | 58.7456 | +1.25 (+2.11%) | 11,803,866 |
| 25 May 2020 | HKD | 59.4 | 60.4 | 58.5 | 59.2 | 57.5308 | -1.75 (-2.87%) | 14,480,351 |
| 22 May 2020 | HKD | 66 | 66 | 60.85 | 60.95 | 59.2315 | -6.9 (-10.17%) | 31,402,479 |
| 21 May 2020 | HKD | 69.5 | 69.5 | 67.6 | 67.85 | 65.9369 | -1 (-1.45%) | 5,189,294 |
| 20 May 2020 | HKD | 69.3 | 69.3 | 68.4 | 68.85 | 66.9087 | -0.25 (-0.36%) | 3,679,579 |
| 19 May 2020 | HKD | 68.65 | 69.8 | 68.3 | 69.1 | 67.1517 | +2.45 (+3.68%) | 6,755,886 |
| 18 May 2020 | HKD | 67.4 | 67.4 | 66.3 | 66.65 | 64.7708 | +0.5 (+0.76%) | 3,697,848 |
| 15 May 2020 | HKD | 66.25 | 66.85 | 65.6 | 66.15 | 64.2849 | -0.2 (-0.30%) | 4,295,377 |
| 14 May 2020 | HKD | 66.5 | 66.9 | 66 | 66.35 | 64.4792 | -0.95 (-1.41%) | 3,941,353 |
| 13 May 2020 | HKD | 68 | 68.1 | 66.85 | 67.3 | 65.4024 | -0.25 (-0.37%) | 3,683,189 |
| 12 May 2020 | HKD | 68.1 | 68.25 | 66.85 | 67.55 | 65.6454 | -1.4 (-2.03%) | 6,265,667 |
| 11 May 2020 | HKD | 68.8 | 69.3 | 68.45 | 68.95 | 67.0059 | +0.5 (+0.73%) | 2,742,989 |
| 8 May 2020 | HKD | 68.7 | 69 | 68.2 | 68.45 | 66.52 | +0.05 (+0.07%) | 2,933,698 |
