| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2020 | HKD | 61.3 | 62.5 | 60.9 | 62 | 62 | +1.35 (+2.23%) | 29,375,160 |
| 3 Apr 2020 | HKD | 60 | 60.9 | 59 | 60.65 | 60.65 | +1.55 (+2.62%) | 32,466,900 |
| 2 Apr 2020 | HKD | 56.5 | 59.15 | 56.15 | 59.1 | 59.1 | +2.05 (+3.59%) | 28,377,039 |
| 1 Apr 2020 | HKD | 57.1 | 58.1 | 55.9 | 57.05 | 57.05 | -0.6 (-1.04%) | 26,589,609 |
| 31 Mar 2020 | HKD | 57.4 | 57.95 | 56.25 | 57.65 | 57.65 | +1.75 (+3.13%) | 27,595,420 |
| 30 Mar 2020 | HKD | 55.9 | 57.2 | 55.15 | 55.9 | 55.9 | -0.65 (-1.15%) | 31,249,359 |
| 27 Mar 2020 | HKD | 57.75 | 57.75 | 56.1 | 56.55 | 56.55 | 0.0 (0.0%) | 33,114,551 |
| 26 Mar 2020 | HKD | 56.05 | 57.2 | 55.5 | 56.55 | 56.55 | +0.45 (+0.80%) | 34,447,422 |
| 25 Mar 2020 | HKD | 58 | 58.4 | 55.25 | 56.1 | 56.1 | -0.5 (-0.88%) | 43,042,191 |
| 24 Mar 2020 | HKD | 56.55 | 57.3 | 55.95 | 56.6 | 56.6 | +3.25 (+6.09%) | 51,490,594 |
| 23 Mar 2020 | HKD | 52 | 54.55 | 51.8 | 53.35 | 53.35 | -1.45 (-2.65%) | 51,929,992 |
| 20 Mar 2020 | HKD | 50.9 | 54.8 | 50.45 | 54.8 | 54.8 | +6.55 (+13.58%) | 67,520,680 |
| 19 Mar 2020 | HKD | 48.95 | 49.6 | 45.2 | 48.25 | 48.25 | -0.55 (-1.13%) | 62,136,859 |
| 18 Mar 2020 | HKD | 50.7 | 51.75 | 48.6 | 48.8 | 48.8 | -2.9 (-5.61%) | 42,284,391 |
| 17 Mar 2020 | HKD | 52.5 | 52.65 | 50.15 | 51.7 | 51.7 | -0.3 (-0.58%) | 39,292,953 |
| 16 Mar 2020 | HKD | 51 | 53.55 | 51 | 52 | 52 | -0.9 (-1.70%) | 49,367,340 |
| 13 Mar 2020 | HKD | 50.9 | 53.35 | 50.5 | 52.9 | 52.9 | -2.55 (-4.60%) | 62,702,602 |
| 12 Mar 2020 | HKD | 56.05 | 56.4 | 54.65 | 55.45 | 55.45 | -2.1 (-3.65%) | 35,252,922 |
| 11 Mar 2020 | HKD | 58.35 | 58.55 | 57.3 | 57.55 | 57.55 | -0.6 (-1.03%) | 31,424,930 |
| 10 Mar 2020 | HKD | 58.8 | 59.35 | 58.05 | 58.15 | 58.15 | -0.65 (-1.11%) | 38,048,328 |
| 9 Mar 2020 | HKD | 59 | 59.95 | 58.05 | 58.8 | 58.8 | -1.7 (-2.81%) | 51,081,910 |
| 6 Mar 2020 | HKD | 61.8 | 61.9 | 60.5 | 60.5 | 60.5 | -2 (-3.20%) | 26,056,910 |
| 5 Mar 2020 | HKD | 60.7 | 62.8 | 60.7 | 62.5 | 62.5 | +1.1 (+1.79%) | 24,575,830 |
| 4 Mar 2020 | HKD | 61.2 | 61.95 | 61 | 61.4 | 61.4 | +0.7 (+1.15%) | 26,391,279 |
| 3 Mar 2020 | HKD | 60.75 | 61.35 | 60.65 | 60.7 | 60.7 | -0.6 (-0.98%) | 34,546,879 |
| 2 Mar 2020 | HKD | 60.7 | 62.15 | 60.7 | 61.3 | 61.3 | 0.0 (0.0%) | 23,390,250 |
| 28 Feb 2020 | HKD | 62.6 | 62.6 | 60.85 | 61.3 | 61.3 | -2.1 (-3.31%) | 34,183,059 |
| 27 Feb 2020 | HKD | 63.1 | 63.75 | 62.4 | 63.4 | 63.4 | +0.3 (+0.48%) | 20,422,760 |
| 26 Feb 2020 | HKD | 63.45 | 64 | 62.5 | 63.1 | 63.1 | -1.5 (-2.32%) | 23,670,131 |
| 25 Feb 2020 | HKD | 65.45 | 65.7 | 64.1 | 64.6 | 64.6 | -0.85 (-1.30%) | 20,316,520 |
