| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2020 | HKD | 48.9 | 49.15 | 47.9 | 48.05 | 48.05 | -0.85 (-1.74%) | 4,737,731 |
| 18 Sep 2020 | HKD | 48.45 | 48.9 | 48.2 | 48.9 | 48.9 | +0.4 (+0.82%) | 10,181,170 |
| 17 Sep 2020 | HKD | 48.75 | 49 | 48.3 | 48.5 | 48.5 | -0.65 (-1.32%) | 5,260,333 |
| 16 Sep 2020 | HKD | 49.35 | 49.6 | 48.9 | 49.15 | 49.15 | -0.35 (-0.71%) | 5,622,160 |
| 15 Sep 2020 | HKD | 48.95 | 49.65 | 48.9 | 49.5 | 49.5 | +0.45 (+0.92%) | 4,488,184 |
| 14 Sep 2020 | HKD | 48.7 | 49.3 | 48.5 | 49.05 | 49.05 | +0.5 (+1.03%) | 4,789,952 |
| 11 Sep 2020 | HKD | 48.5 | 48.8 | 48.3 | 48.55 | 48.55 | -0.25 (-0.51%) | 7,599,968 |
| 10 Sep 2020 | HKD | 48.9 | 49.5 | 48.55 | 48.8 | 48.8 | +0.05 (+0.10%) | 6,920,608 |
| 9 Sep 2020 | HKD | 48.6 | 49.05 | 48.6 | 48.75 | 48.75 | -0.35 (-0.71%) | 4,951,402 |
| 8 Sep 2020 | HKD | 50 | 50.15 | 49 | 49.1 | 49.1 | -0.5 (-1.01%) | 4,942,056 |
| 7 Sep 2020 | HKD | 49.6 | 50.15 | 49.5 | 49.6 | 49.6 | -0.4 (-0.80%) | 3,566,809 |
| 4 Sep 2020 | HKD | 49.85 | 50.45 | 49.65 | 50 | 50 | -0.15 (-0.30%) | 12,456,490 |
| 3 Sep 2020 | HKD | 50.05 | 50.4 | 49.65 | 50.15 | 50.15 | +0.05 (+0.10%) | 6,049,910 |
| 2 Sep 2020 | HKD | 50.15 | 50.4 | 49.8 | 50.1 | 50.1 | -0.2 (-0.40%) | 8,511,630 |
| 1 Sep 2020 | HKD | 50.2 | 50.6 | 50 | 50.3 | 50.3 | -0.45 (-0.89%) | 6,383,120 |
| 31 Aug 2020 | HKD | 51.2 | 51.95 | 50.75 | 50.75 | 50.75 | +0.1 (+0.20%) | 7,869,427 |
| 28 Aug 2020 | HKD | 50.55 | 51.45 | 50.5 | 50.65 | 50.65 | +0.1 (+0.20%) | 5,709,804 |
| 27 Aug 2020 | HKD | 50.7 | 51.1 | 50.5 | 50.55 | 50.55 | -0.5 (-0.98%) | 5,007,631 |
| 26 Aug 2020 | HKD | 51.2 | 51.35 | 50.75 | 51.05 | 51.05 | -0.55 (-1.07%) | 5,570,897 |
| 25 Aug 2020 | HKD | 51.85 | 52.15 | 51.5 | 51.6 | 51.6 | 0.0 (0.0%) | 3,663,352 |
| 24 Aug 2020 | HKD | 51.8 | 52.1 | 50.9 | 51.6 | 51.6 | +0.55 (+1.08%) | 4,539,360 |
| 21 Aug 2020 | HKD | 51 | 51.6 | 50.65 | 51.05 | 51.05 | +0.5 (+0.99%) | 4,867,266 |
| 20 Aug 2020 | HKD | 51.8 | 51.8 | 50.1 | 50.55 | 50.55 | -1.2 (-2.32%) | 7,184,232 |
| 19 Aug 2020 | HKD | 52.55 | 52.55 | 51.2 | 51.75 | 51.75 | -0.4 (-0.77%) | 3,302,793 |
| 18 Aug 2020 | HKD | 52.5 | 52.6 | 51.8 | 52.15 | 52.15 | -0.2 (-0.38%) | 5,234,128 |
| 17 Aug 2020 | HKD | 52.25 | 52.75 | 51.9 | 52.35 | 52.35 | +0.35 (+0.67%) | 4,221,747 |
| 14 Aug 2020 | HKD | 51.55 | 52.25 | 51.55 | 52 | 52 | -0.3 (-0.57%) | 4,483,075 |
| 13 Aug 2020 | HKD | 52.6 | 52.6 | 51.65 | 52.3 | 52.3 | -0.15 (-0.29%) | 6,771,640 |
| 12 Aug 2020 | HKD | 51.1 | 52.55 | 50.85 | 52.45 | 52.45 | +1.3 (+2.54%) | 9,405,826 |
| 11 Aug 2020 | HKD | 50.5 | 51.5 | 50.25 | 51.15 | 51.15 | +1.35 (+2.71%) | 8,633,891 |
