| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2020 | HKD | 13.4 | 14.66 | 13.4 | 14.24 | 14.24 | +0.68 (+5.01%) | 1,729,433 |
| 12 May 2020 | HKD | 13.12 | 13.7 | 12.98 | 13.56 | 13.56 | +0.2 (+1.50%) | 1,842,000 |
| 11 May 2020 | HKD | 13.48 | 13.9 | 13.26 | 13.36 | 13.36 | 0.0 (0.0%) | 777,457 |
| 8 May 2020 | HKD | 12.64 | 13.38 | 12.6 | 13.36 | 13.36 | +0.76 (+6.03%) | 1,522,500 |
| 7 May 2020 | HKD | 12.08 | 12.62 | 12 | 12.6 | 12.6 | +0.26 (+2.11%) | 517,000 |
| 6 May 2020 | HKD | 12.3 | 12.42 | 11.88 | 12.34 | 12.34 | +0.18 (+1.48%) | 799,500 |
| 5 May 2020 | HKD | 11.86 | 12.24 | 11.86 | 12.16 | 12.16 | +0.46 (+3.93%) | 573,500 |
| 4 May 2020 | HKD | 12.08 | 12.6 | 11.7 | 11.7 | 11.7 | -0.92 (-7.29%) | 1,435,000 |
| 29 Apr 2020 | HKD | 12 | 12.62 | 11.86 | 12.62 | 12.62 | +0.62 (+5.17%) | 1,395,500 |
| 28 Apr 2020 | HKD | 11.96 | 12.16 | 11.78 | 12 | 12 | 0.0 (0.0%) | 742,400 |
| 27 Apr 2020 | HKD | 12 | 12.16 | 11.8 | 12 | 12 | 0.0 (0.0%) | 490,500 |
| 24 Apr 2020 | HKD | 12.12 | 12.2 | 11.74 | 12 | 12 | -0.2 (-1.64%) | 231,000 |
| 23 Apr 2020 | HKD | 12.68 | 12.72 | 12.16 | 12.2 | 12.2 | -0.36 (-2.87%) | 368,782 |
| 22 Apr 2020 | HKD | 11.72 | 12.66 | 11.52 | 12.56 | 12.56 | +0.7 (+5.90%) | 1,241,700 |
| 21 Apr 2020 | HKD | 12.26 | 12.4 | 11.78 | 11.86 | 11.86 | -0.64 (-5.12%) | 1,103,500 |
| 20 Apr 2020 | HKD | 12.66 | 12.82 | 12.18 | 12.5 | 12.5 | -0.16 (-1.26%) | 886,030 |
| 17 Apr 2020 | HKD | 12.86 | 13.24 | 12.6 | 12.66 | 12.66 | -0.2 (-1.56%) | 651,500 |
| 16 Apr 2020 | HKD | 12.68 | 13.14 | 12.58 | 12.86 | 12.86 | +0.06 (+0.47%) | 433,500 |
| 15 Apr 2020 | HKD | 13.22 | 13.26 | 12.7 | 12.8 | 12.8 | -0.42 (-3.18%) | 1,350,500 |
| 14 Apr 2020 | HKD | 12.96 | 13.44 | 12.96 | 13.22 | 13.22 | +0.06 (+0.46%) | 1,372,500 |
| 9 Apr 2020 | HKD | 12.92 | 13.28 | 12.66 | 13.16 | 13.16 | +0.56 (+4.44%) | 639,500 |
| 8 Apr 2020 | HKD | 13.2 | 13.24 | 12.36 | 12.6 | 12.6 | -0.8 (-5.97%) | 1,319,000 |
| 7 Apr 2020 | HKD | 13.5 | 13.66 | 12.9 | 13.4 | 13.4 | +0.22 (+1.67%) | 1,219,500 |
| 6 Apr 2020 | HKD | 13.28 | 13.36 | 12.8 | 13.18 | 13.18 | +0.32 (+2.49%) | 714,000 |
| 3 Apr 2020 | HKD | 12.58 | 13.54 | 12.58 | 12.86 | 12.86 | +0.06 (+0.47%) | 1,664,631 |
| 2 Apr 2020 | HKD | 12.1 | 13.02 | 12.1 | 12.8 | 12.8 | +0.7 (+5.79%) | 1,318,500 |
| 1 Apr 2020 | HKD | 11.38 | 12.6 | 11.22 | 12.1 | 12.1 | +0.5 (+4.31%) | 1,821,113 |
| 31 Mar 2020 | HKD | 11 | 11.7 | 11 | 11.6 | 11.6 | +0.64 (+5.84%) | 2,112,000 |
| 30 Mar 2020 | HKD | 10.7 | 11 | 10.36 | 10.96 | 10.96 | -0.04 (-0.36%) | 733,000 |
| 27 Mar 2020 | HKD | 11.08 | 11.34 | 10.84 | 11 | 11 | -0.1 (-0.90%) | 1,204,000 |
