| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2020 | HKD | 14.16 | 14.6 | 13.86 | 14.5 | 14.5 | +0.38 (+2.69%) | 2,945,000 |
| 7 May 2020 | HKD | 13.9 | 14.32 | 13.54 | 14.12 | 14.12 | +0.22 (+1.58%) | 2,170,070 |
| 6 May 2020 | HKD | 13.9 | 14.18 | 13.76 | 13.9 | 13.9 | 0.0 (0.0%) | 2,356,000 |
| 5 May 2020 | HKD | 14.6 | 14.6 | 13.56 | 13.9 | 13.9 | -0.46 (-3.20%) | 4,849,666 |
| 4 May 2020 | HKD | 13.92 | 14.7 | 13.88 | 14.36 | 14.36 | +0.04 (+0.28%) | 2,782,073 |
| 29 Apr 2020 | HKD | 14.78 | 14.86 | 14.06 | 14.32 | 14.32 | -0.42 (-2.85%) | 6,614,333 |
| 28 Apr 2020 | HKD | 15.14 | 15.4 | 14.62 | 14.74 | 14.74 | -0.18 (-1.21%) | 4,783,300 |
| 27 Apr 2020 | HKD | 14.52 | 15.36 | 14.46 | 14.92 | 14.92 | +0.48 (+3.32%) | 8,173,190 |
| 24 Apr 2020 | HKD | 14.66 | 14.92 | 14.2 | 14.44 | 14.44 | -0.46 (-3.09%) | 5,600,000 |
| 23 Apr 2020 | HKD | 14.52 | 15.38 | 14.12 | 14.9 | 14.9 | +0.62 (+4.34%) | 11,618,400 |
| 22 Apr 2020 | HKD | 12.9 | 14.28 | 12.76 | 14.28 | 14.28 | +1.38 (+10.70%) | 9,521,000 |
| 21 Apr 2020 | HKD | 13.1 | 13.32 | 12.68 | 12.9 | 12.9 | -0.16 (-1.23%) | 2,403,925 |
| 20 Apr 2020 | HKD | 12.68 | 13.06 | 12.68 | 13.06 | 13.06 | +0.32 (+2.51%) | 2,317,000 |
| 17 Apr 2020 | HKD | 13.1 | 13.12 | 12.62 | 12.74 | 12.74 | -0.02 (-0.16%) | 3,013,000 |
| 16 Apr 2020 | HKD | 13.14 | 13.26 | 12.6 | 12.76 | 12.76 | -0.18 (-1.39%) | 6,703,000 |
| 15 Apr 2020 | HKD | 13.36 | 14 | 12.9 | 12.94 | 12.94 | -0.48 (-3.58%) | 8,498,600 |
| 14 Apr 2020 | HKD | 12.98 | 13.42 | 12.52 | 13.42 | 13.42 | +0.38 (+2.91%) | 8,938,200 |
| 9 Apr 2020 | HKD | 13.28 | 13.42 | 12.78 | 13.04 | 13.04 | -0.12 (-0.91%) | 7,448,000 |
| 8 Apr 2020 | HKD | 13.28 | 13.98 | 13.02 | 13.16 | 13.16 | -0.22 (-1.64%) | 6,822,000 |
| 7 Apr 2020 | HKD | 13.88 | 14.28 | 13.06 | 13.38 | 13.38 | -0.36 (-2.62%) | 13,954,000 |
| 6 Apr 2020 | HKD | 13 | 14.18 | 12.9 | 13.74 | 13.74 | +0.94 (+7.34%) | 15,631,000 |
| 3 Apr 2020 | HKD | 12.18 | 12.92 | 12.06 | 12.8 | 12.8 | +0.62 (+5.09%) | 7,217,500 |
| 2 Apr 2020 | HKD | 11.88 | 12.88 | 11.74 | 12.18 | 12.18 | +0.2 (+1.67%) | 16,351,000 |
| 1 Apr 2020 | HKD | 11.28 | 12 | 11.28 | 11.98 | 11.98 | +0.6 (+5.27%) | 11,326,000 |
| 31 Mar 2020 | HKD | 11.22 | 11.42 | 10.84 | 11.38 | 11.38 | +0.4 (+3.64%) | 8,209,000 |
| 30 Mar 2020 | HKD | 10.8 | 11.6 | 10.68 | 10.98 | 10.98 | +0.06 (+0.55%) | 14,106,000 |
| 27 Mar 2020 | HKD | 10.5 | 11.24 | 10.1 | 10.92 | 10.92 | +0.64 (+6.23%) | 24,346,500 |
| 26 Mar 2020 | HKD | 9.78 | 10.36 | 9.54 | 10.28 | 10.28 | +0.5 (+5.11%) | 17,594,801 |
| 25 Mar 2020 | HKD | 9.8 | 9.98 | 9.31 | 9.78 | 9.78 | +0.06 (+0.62%) | 15,433,000 |
| 24 Mar 2020 | HKD | 10.2 | 10.5 | 9.7 | 9.72 | 9.72 | -0.09 (-0.92%) | 28,785,500 |
