| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2020 | HKD | 58 | 58.3 | 56.1 | 56.4 | 56.4 | -1.55 (-2.67%) | 33,510,828 |
| 6 Jul 2020 | HKD | 54.95 | 57.95 | 54.75 | 57.95 | 57.95 | +3.3 (+6.04%) | 44,310,207 |
| 3 Jul 2020 | HKD | 54.65 | 54.75 | 53.85 | 54.65 | 54.65 | +0.15 (+0.28%) | 24,298,270 |
| 2 Jul 2020 | HKD | 51.9 | 54.6 | 51.9 | 54.5 | 54.5 | +2.2 (+4.21%) | 31,223,100 |
| 30 Jun 2020 | HKD | 52.4 | 52.9 | 52.05 | 52.3 | 52.3 | +0.5 (+0.97%) | 21,623,971 |
| 29 Jun 2020 | HKD | 53.3 | 53.4 | 51.6 | 51.8 | 51.8 | -1.6 (-3.00%) | 31,199,760 |
| 26 Jun 2020 | HKD | 54.2 | 54.45 | 53.4 | 53.4 | 53.4 | -1.6 (-2.91%) | 18,611,689 |
| 24 Jun 2020 | HKD | 54.85 | 55.3 | 54.75 | 55 | 55 | +0.25 (+0.46%) | 14,178,090 |
| 23 Jun 2020 | HKD | 53.9 | 54.75 | 53.05 | 54.75 | 54.75 | +0.8 (+1.48%) | 20,396,020 |
| 22 Jun 2020 | HKD | 54.45 | 54.9 | 53.55 | 53.95 | 53.95 | -0.3 (-0.55%) | 17,252,270 |
| 19 Jun 2020 | HKD | 54.75 | 55.2 | 54.2 | 54.25 | 54.25 | +0.15 (+0.28%) | 19,438,760 |
| 18 Jun 2020 | HKD | 53.85 | 54.4 | 53.45 | 54.1 | 54.1 | -0.05 (-0.09%) | 9,393,596 |
| 17 Jun 2020 | HKD | 53.95 | 54.35 | 53.2 | 54.15 | 54.15 | 0.0 (0.0%) | 14,970,630 |
| 16 Jun 2020 | HKD | 54.25 | 54.65 | 53.75 | 54.15 | 54.15 | +1.05 (+1.98%) | 13,060,930 |
| 15 Jun 2020 | HKD | 53.6 | 53.9 | 52.8 | 53.1 | 53.1 | -1.15 (-2.12%) | 36,284,969 |
| 12 Jun 2020 | HKD | 54.2 | 55.05 | 53.8 | 54.25 | 54.25 | -0.5 (-0.91%) | 27,743,570 |
| 11 Jun 2020 | HKD | 55.55 | 56.1 | 54.65 | 54.75 | 54.75 | -1 (-1.79%) | 28,426,689 |
| 10 Jun 2020 | HKD | 56.4 | 57.15 | 55.6 | 55.75 | 55.75 | -0.15 (-0.27%) | 28,243,330 |
| 9 Jun 2020 | HKD | 54.85 | 56.5 | 54.6 | 55.9 | 55.9 | +1.95 (+3.61%) | 37,641,406 |
| 8 Jun 2020 | HKD | 55 | 55.05 | 53.9 | 53.95 | 53.95 | -0.7 (-1.28%) | 32,336,820 |
| 5 Jun 2020 | HKD | 54.15 | 54.9 | 53.85 | 54.65 | 54.65 | +0.15 (+0.28%) | 36,464,512 |
| 4 Jun 2020 | HKD | 55.3 | 55.35 | 54.05 | 54.5 | 54.5 | -0.45 (-0.82%) | 26,279,760 |
| 3 Jun 2020 | HKD | 54.95 | 56.3 | 54.9 | 54.95 | 54.95 | 0.0 (0.0%) | 35,320,199 |
| 2 Jun 2020 | HKD | 55.5 | 55.85 | 54.7 | 54.95 | 54.95 | -0.55 (-0.99%) | 19,094,010 |
| 1 Jun 2020 | HKD | 55.6 | 56.5 | 55.4 | 55.5 | 55.5 | +1.4 (+2.59%) | 23,940,779 |
| 29 May 2020 | HKD | 53.2 | 54.7 | 53.2 | 54.1 | 54.1 | 0.0 (0.0%) | 34,066,980 |
| 28 May 2020 | HKD | 54 | 55.1 | 53.3 | 54.1 | 54.1 | -0.25 (-0.46%) | 25,446,090 |
| 27 May 2020 | HKD | 55.35 | 55.35 | 54.05 | 54.35 | 54.35 | -0.5 (-0.91%) | 24,540,170 |
| 26 May 2020 | HKD | 54.65 | 55.3 | 54.5 | 54.85 | 54.85 | +0.65 (+1.20%) | 15,243,800 |
| 25 May 2020 | HKD | 54.9 | 54.9 | 53.55 | 54.2 | 54.2 | -1.95 (-3.47%) | 22,485,520 |
