| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2020 | HKD | 57.6 | 57.6 | 55.05 | 56.15 | 56.15 | -1.55 (-2.69%) | 45,972,559 |
| 21 May 2020 | HKD | 56.55 | 58 | 56.45 | 57.7 | 57.7 | +1.8 (+3.22%) | 39,517,121 |
| 20 May 2020 | HKD | 56.3 | 56.75 | 55.5 | 55.9 | 55.9 | -1.05 (-1.84%) | 47,191,527 |
| 19 May 2020 | HKD | 58.6 | 59 | 56.8 | 56.95 | 56.95 | -0.4 (-0.70%) | 29,614,760 |
| 18 May 2020 | HKD | 56.35 | 57.8 | 56.25 | 57.35 | 57.35 | +0.75 (+1.33%) | 15,821,140 |
| 15 May 2020 | HKD | 56.45 | 57.35 | 56.4 | 56.6 | 56.6 | -0.25 (-0.44%) | 20,658,699 |
| 14 May 2020 | HKD | 57.6 | 57.7 | 56.5 | 56.85 | 56.85 | -0.95 (-1.64%) | 26,287,141 |
| 13 May 2020 | HKD | 57.6 | 58.7 | 57.3 | 57.8 | 57.8 | -0.05 (-0.09%) | 20,479,920 |
| 12 May 2020 | HKD | 58.55 | 59 | 57.7 | 57.85 | 57.85 | -1.3 (-2.20%) | 31,556,410 |
| 11 May 2020 | HKD | 59.8 | 60.35 | 59 | 59.15 | 59.15 | +0.05 (+0.08%) | 25,548,051 |
| 8 May 2020 | HKD | 59.85 | 59.95 | 59.1 | 59.1 | 59.1 | 0.0 (0.0%) | 20,394,760 |
| 7 May 2020 | HKD | 59.9 | 60.25 | 59.1 | 59.1 | 59.1 | -0.6 (-1.01%) | 20,787,109 |
| 6 May 2020 | HKD | 59.9 | 60.85 | 59.65 | 59.7 | 59.7 | -0.45 (-0.75%) | 36,070,262 |
| 5 May 2020 | HKD | 60.2 | 60.65 | 59.95 | 60.15 | 60.15 | +0.05 (+0.08%) | 16,009,070 |
| 4 May 2020 | HKD | 60.05 | 60.95 | 59.85 | 60.1 | 60.1 | -2.35 (-3.76%) | 36,682,141 |
| 29 Apr 2020 | HKD | 63.05 | 63.75 | 61.9 | 62.45 | 62.45 | -0.6 (-0.95%) | 20,654,869 |
| 28 Apr 2020 | HKD | 63.25 | 63.25 | 62 | 63.05 | 63.05 | +0.4 (+0.64%) | 22,818,590 |
| 27 Apr 2020 | HKD | 61.8 | 62.95 | 61.2 | 62.65 | 62.65 | +1.6 (+2.62%) | 19,256,561 |
| 24 Apr 2020 | HKD | 61.4 | 61.85 | 60.4 | 61.05 | 61.05 | -0.45 (-0.73%) | 17,418,109 |
| 23 Apr 2020 | HKD | 61.6 | 62.2 | 60.85 | 61.5 | 61.5 | +0.05 (+0.08%) | 23,305,740 |
| 22 Apr 2020 | HKD | 59.7 | 61.7 | 59.55 | 61.45 | 61.45 | +1.6 (+2.67%) | 22,294,740 |
| 21 Apr 2020 | HKD | 60.2 | 60.8 | 59.55 | 59.85 | 59.85 | -1.15 (-1.89%) | 22,881,930 |
| 20 Apr 2020 | HKD | 59.85 | 61.35 | 59.85 | 61 | 61 | +0.7 (+1.16%) | 13,949,940 |
| 17 Apr 2020 | HKD | 62.25 | 62.25 | 60.15 | 60.3 | 60.3 | +0.15 (+0.25%) | 24,539,680 |
| 16 Apr 2020 | HKD | 60.45 | 61 | 59.7 | 60.15 | 60.15 | -0.75 (-1.23%) | 28,423,900 |
| 15 Apr 2020 | HKD | 62.35 | 62.45 | 60.8 | 60.9 | 60.9 | -1.1 (-1.77%) | 18,930,590 |
| 14 Apr 2020 | HKD | 61.95 | 63.25 | 61.35 | 62 | 62 | +0.4 (+0.65%) | 22,763,061 |
| 9 Apr 2020 | HKD | 61.6 | 62.1 | 60.45 | 61.6 | 61.6 | +0.05 (+0.08%) | 24,427,850 |
| 8 Apr 2020 | HKD | 63.5 | 63.5 | 61.25 | 61.55 | 61.55 | -1.7 (-2.69%) | 27,234,670 |
| 7 Apr 2020 | HKD | 62.3 | 63.25 | 61.1 | 63.25 | 63.25 | +1.25 (+2.02%) | 35,894,449 |
