| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2020 | HKD | 10.16 | 10.76 | 10.16 | 10.52 | 10.52 | +0.28 (+2.73%) | 3,918,467 |
| 24 Jun 2020 | HKD | 10.48 | 10.5 | 10.18 | 10.24 | 10.24 | -0.24 (-2.29%) | 3,073,890 |
| 23 Jun 2020 | HKD | 10.6 | 10.94 | 10.4 | 10.48 | 10.48 | -0.26 (-2.42%) | 4,295,720 |
| 22 Jun 2020 | HKD | 10.36 | 10.74 | 10 | 10.74 | 10.74 | +0.32 (+3.07%) | 4,656,470 |
| 19 Jun 2020 | HKD | 10.36 | 10.42 | 10.08 | 10.42 | 10.42 | +0.18 (+1.76%) | 7,326,088 |
| 18 Jun 2020 | HKD | 9.61 | 10.26 | 9.47 | 10.24 | 10.24 | +0.58 (+6.00%) | 6,673,308 |
| 17 Jun 2020 | HKD | 9.7 | 9.8 | 9.59 | 9.66 | 9.66 | -0.08 (-0.82%) | 1,683,308 |
| 16 Jun 2020 | HKD | 9.63 | 9.83 | 9.6 | 9.74 | 9.74 | +0.28 (+2.96%) | 4,346,461 |
| 15 Jun 2020 | HKD | 9.66 | 9.84 | 9.3 | 9.46 | 9.46 | -0.44 (-4.44%) | 3,828,000 |
| 12 Jun 2020 | HKD | 9.44 | 9.91 | 9.2 | 9.9 | 9.9 | +0.26 (+2.70%) | 3,712,742 |
| 11 Jun 2020 | HKD | 9.96 | 10.1 | 9.62 | 9.64 | 9.64 | -0.32 (-3.21%) | 2,402,777 |
| 10 Jun 2020 | HKD | 9.63 | 10 | 9.58 | 9.96 | 9.96 | +0.37 (+3.86%) | 4,354,699 |
| 9 Jun 2020 | HKD | 9.62 | 9.82 | 9.36 | 9.59 | 9.59 | -0.05 (-0.52%) | 5,691,458 |
| 8 Jun 2020 | HKD | 10.28 | 10.32 | 9.52 | 9.64 | 9.64 | -0.46 (-4.55%) | 5,850,172 |
| 5 Jun 2020 | HKD | 9.58 | 10.18 | 9.5 | 10.1 | 10.1 | +0.5 (+5.21%) | 4,794,385 |
| 4 Jun 2020 | HKD | 10.2 | 10.46 | 9.51 | 9.6 | 9.6 | -0.48 (-4.76%) | 7,988,319 |
| 3 Jun 2020 | HKD | 9.95 | 10.48 | 9.86 | 10.08 | 10.08 | +0.34 (+3.49%) | 9,419,306 |
| 2 Jun 2020 | HKD | 9.6 | 9.84 | 9.45 | 9.74 | 9.74 | +0.14 (+1.46%) | 3,172,667 |
| 1 Jun 2020 | HKD | 9.15 | 9.85 | 9.15 | 9.6 | 9.6 | +0.6 (+6.67%) | 8,159,387 |
| 29 May 2020 | HKD | 8.18 | 9 | 8.1 | 9 | 9 | +0.67 (+8.04%) | 18,581,543 |
| 28 May 2020 | HKD | 8.39 | 8.5 | 8.07 | 8.33 | 8.33 | -0.08 (-0.95%) | 3,377,148 |
| 27 May 2020 | HKD | 8.44 | 8.76 | 8.22 | 8.41 | 8.41 | -0.11 (-1.29%) | 7,151,413 |
| 26 May 2020 | HKD | 8.64 | 8.79 | 8.39 | 8.52 | 8.52 | -0.07 (-0.81%) | 3,897,229 |
| 25 May 2020 | HKD | 7.89 | 8.64 | 7.89 | 8.59 | 8.59 | +0.53 (+6.58%) | 5,380,786 |
| 22 May 2020 | HKD | 8.28 | 8.45 | 7.83 | 8.06 | 8.06 | -0.46 (-5.40%) | 10,889,624 |
| 21 May 2020 | HKD | 8.65 | 8.91 | 8.37 | 8.52 | 8.52 | -0.07 (-0.81%) | 6,985,657 |
| 20 May 2020 | HKD | 8.74 | 8.88 | 8.56 | 8.59 | 8.59 | -0.21 (-2.39%) | 7,249,454 |
| 19 May 2020 | HKD | 8.8 | 9.05 | 8.59 | 8.8 | 8.8 | +0.01 (+0.11%) | 5,671,934 |
| 18 May 2020 | HKD | 8.8 | 8.97 | 8.56 | 8.79 | 8.79 | +0.07 (+0.80%) | 8,306,191 |
| 15 May 2020 | HKD | 8.2 | 8.79 | 8.19 | 8.72 | 8.72 | +0.53 (+6.47%) | 11,368,670 |
