| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2020 | HKD | 17.1 | 17.1 | 16.78 | 17 | 17 | -0.1 (-0.58%) | 784,901 |
| 5 May 2020 | HKD | 17 | 17.18 | 16.78 | 17.1 | 17.1 | +0.1 (+0.59%) | 1,199,000 |
| 4 May 2020 | HKD | 16.8 | 17 | 16.16 | 17 | 17 | 0.0 (0.0%) | 447,000 |
| 29 Apr 2020 | HKD | 17 | 17.12 | 16.72 | 17 | 17 | 0.0 (0.0%) | 1,830,000 |
| 28 Apr 2020 | HKD | 17.08 | 17.32 | 16.58 | 17 | 17 | -0.04 (-0.23%) | 811,000 |
| 27 Apr 2020 | HKD | 16.18 | 17.18 | 15.82 | 17.04 | 17.04 | +0.98 (+6.10%) | 2,058,428 |
| 24 Apr 2020 | HKD | 18 | 18.2 | 15.9 | 16.06 | 16.06 | -1.94 (-10.78%) | 1,677,000 |
| 23 Apr 2020 | HKD | 18 | 18.36 | 17.5 | 18 | 18 | +0.26 (+1.47%) | 1,810,000 |
| 22 Apr 2020 | HKD | 17 | 18.2 | 16.58 | 17.74 | 17.74 | +0.74 (+4.35%) | 1,709,000 |
| 21 Apr 2020 | HKD | 17.12 | 17.22 | 16.8 | 17 | 17 | -0.3 (-1.73%) | 438,000 |
| 20 Apr 2020 | HKD | 17 | 17.5 | 17 | 17.3 | 17.3 | +0.3 (+1.76%) | 461,000 |
| 17 Apr 2020 | HKD | 17 | 17.9 | 16.9 | 17 | 17 | +0.2 (+1.19%) | 1,328,000 |
| 16 Apr 2020 | HKD | 15.44 | 16.88 | 15.32 | 16.8 | 16.8 | +1.62 (+10.67%) | 1,201,000 |
| 15 Apr 2020 | HKD | 15.7 | 16.14 | 15.12 | 15.18 | 15.18 | -0.52 (-3.31%) | 347,000 |
| 14 Apr 2020 | HKD | 15 | 15.76 | 14.92 | 15.7 | 15.7 | +0.6 (+3.97%) | 390,856 |
| 9 Apr 2020 | HKD | 15.76 | 15.76 | 14.84 | 15.1 | 15.1 | -0.62 (-3.94%) | 532,500 |
| 8 Apr 2020 | HKD | 15.44 | 16.06 | 15.22 | 15.72 | 15.72 | +0.14 (+0.90%) | 660,000 |
| 7 Apr 2020 | HKD | 14.58 | 15.8 | 14.28 | 15.58 | 15.58 | +1.36 (+9.56%) | 1,153,000 |
| 6 Apr 2020 | HKD | 14.44 | 14.48 | 14 | 14.22 | 14.22 | +0.06 (+0.42%) | 2,381,000 |
| 3 Apr 2020 | HKD | 13.98 | 14.18 | 13.88 | 14.16 | 14.16 | -0.08 (-0.56%) | 253,000 |
| 2 Apr 2020 | HKD | 14.1 | 14.4 | 13.52 | 14.24 | 14.24 | -0.08 (-0.56%) | 1,050,000 |
| 1 Apr 2020 | HKD | 15 | 15.2 | 14.18 | 14.32 | 14.32 | -1.18 (-7.61%) | 753,800 |
| 31 Mar 2020 | HKD | 15.58 | 15.78 | 15.18 | 15.5 | 15.5 | -0.02 (-0.13%) | 351,000 |
| 30 Mar 2020 | HKD | 15.4 | 15.76 | 15.24 | 15.52 | 15.52 | +0.06 (+0.39%) | 228,000 |
| 27 Mar 2020 | HKD | 15.3 | 15.9 | 15.14 | 15.46 | 15.46 | +0.54 (+3.62%) | 629,700 |
| 26 Mar 2020 | HKD | 15 | 15.18 | 14.6 | 14.92 | 14.92 | -0.26 (-1.71%) | 222,000 |
| 25 Mar 2020 | HKD | 14.46 | 15.32 | 14.12 | 15.18 | 15.18 | +1.12 (+7.97%) | 673,000 |
| 24 Mar 2020 | HKD | 14 | 14.26 | 13.8 | 14.06 | 14.06 | +0.56 (+4.15%) | 271,000 |
| 23 Mar 2020 | HKD | 13.56 | 13.76 | 13.46 | 13.5 | 13.5 | -0.5 (-3.57%) | 311,000 |
| 20 Mar 2020 | HKD | 13.98 | 14.24 | 13.8 | 14 | 14 | +0.5 (+3.70%) | 176,000 |
