| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | HKD | 12.66 | 12.98 | 12.54 | 12.8 | 12.8 | +0.14 (+1.11%) | 2,189,669 |
| 17 Jun 2020 | HKD | 12.8 | 13.02 | 12.54 | 12.66 | 12.66 | +0.06 (+0.48%) | 3,702,620 |
| 16 Jun 2020 | HKD | 12.78 | 13.16 | 12.58 | 12.6 | 12.6 | -0.02 (-0.16%) | 2,407,000 |
| 15 Jun 2020 | HKD | 13.2 | 13.2 | 12.22 | 12.62 | 12.62 | -0.38 (-2.92%) | 7,249,000 |
| 12 Jun 2020 | HKD | 12.78 | 13.08 | 12.54 | 13 | 13 | +0.04 (+0.31%) | 2,998,562 |
| 11 Jun 2020 | HKD | 12.84 | 13.6 | 12.84 | 12.96 | 12.96 | -0.02 (-0.15%) | 4,279,434 |
| 10 Jun 2020 | HKD | 12.58 | 13.06 | 12.58 | 12.98 | 12.98 | +0.2 (+1.56%) | 2,426,099 |
| 9 Jun 2020 | HKD | 12.94 | 12.98 | 12.52 | 12.78 | 12.78 | -0.12 (-0.93%) | 4,106,000 |
| 8 Jun 2020 | HKD | 13.78 | 13.78 | 12.84 | 12.9 | 12.9 | -0.5 (-3.73%) | 3,944,482 |
| 5 Jun 2020 | HKD | 13.52 | 13.56 | 13.22 | 13.4 | 13.4 | +0.12 (+0.90%) | 2,231,957 |
| 4 Jun 2020 | HKD | 13.22 | 13.44 | 13.1 | 13.28 | 13.28 | -0.16 (-1.19%) | 2,617,000 |
| 3 Jun 2020 | HKD | 13.64 | 13.94 | 13.2 | 13.44 | 13.44 | -0.12 (-0.88%) | 3,044,000 |
| 2 Jun 2020 | HKD | 13.56 | 13.78 | 13.32 | 13.56 | 13.56 | 0.0 (0.0%) | 2,897,000 |
| 1 Jun 2020 | HKD | 13.3 | 13.8 | 13.3 | 13.56 | 13.56 | +0.16 (+1.19%) | 4,368,465 |
| 29 May 2020 | HKD | 13.04 | 13.46 | 12.92 | 13.4 | 13.4 | +0.16 (+1.21%) | 7,554,218 |
| 28 May 2020 | HKD | 13.28 | 13.38 | 13.02 | 13.24 | 13.24 | -0.1 (-0.75%) | 4,515,687 |
| 27 May 2020 | HKD | 13.66 | 13.66 | 13.14 | 13.34 | 13.34 | -0.3 (-2.20%) | 2,312,000 |
| 26 May 2020 | HKD | 13.92 | 14.16 | 13.5 | 13.64 | 13.64 | -0.1 (-0.73%) | 3,601,393 |
| 25 May 2020 | HKD | 13.04 | 13.84 | 12.88 | 13.74 | 13.74 | +0.48 (+3.62%) | 3,947,000 |
| 22 May 2020 | HKD | 13.38 | 13.86 | 13.06 | 13.26 | 13.26 | -0.28 (-2.07%) | 5,639,000 |
| 21 May 2020 | HKD | 14.04 | 14.22 | 13.4 | 13.54 | 13.54 | -0.36 (-2.59%) | 3,479,569 |
| 20 May 2020 | HKD | 14.06 | 14.28 | 13.78 | 13.9 | 13.9 | -0.16 (-1.14%) | 4,412,228 |
| 19 May 2020 | HKD | 13.74 | 14.34 | 13.6 | 14.06 | 14.06 | +0.5 (+3.69%) | 7,888,000 |
| 18 May 2020 | HKD | 13.54 | 13.66 | 13.2 | 13.56 | 13.56 | +0.06 (+0.44%) | 3,021,800 |
| 15 May 2020 | HKD | 13.22 | 13.64 | 13.22 | 13.5 | 13.5 | +0.26 (+1.96%) | 2,822,000 |
| 14 May 2020 | HKD | 13.32 | 13.34 | 12.98 | 13.24 | 13.24 | -0.18 (-1.34%) | 3,641,250 |
| 13 May 2020 | HKD | 13.58 | 13.58 | 13.16 | 13.42 | 13.42 | -0.16 (-1.18%) | 3,818,000 |
| 12 May 2020 | HKD | 13.5 | 13.88 | 13.5 | 13.58 | 13.58 | -0.02 (-0.15%) | 3,866,737 |
| 11 May 2020 | HKD | 13.22 | 13.86 | 13.22 | 13.6 | 13.6 | +0.42 (+3.19%) | 6,987,642 |
| 8 May 2020 | HKD | 12.88 | 13.46 | 12.6 | 13.18 | 13.18 | +0.3 (+2.33%) | 4,698,040 |
