| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2020 | HKD | 49.95 | 50.2 | 49.65 | 49.8 | 49.8 | 0.0 (0.0%) | 4,417,692 |
| 7 Aug 2020 | HKD | 50.2 | 50.35 | 49.25 | 49.8 | 49.8 | -1.1 (-2.16%) | 9,781,651 |
| 6 Aug 2020 | HKD | 51.5 | 51.6 | 50 | 50.9 | 50.9 | -0.35 (-0.68%) | 5,395,197 |
| 5 Aug 2020 | HKD | 51.5 | 51.75 | 51 | 51.25 | 51.25 | -0.45 (-0.87%) | 7,515,328 |
| 4 Aug 2020 | HKD | 50.65 | 51.95 | 50.35 | 51.7 | 51.7 | +1.35 (+2.68%) | 8,260,594 |
| 3 Aug 2020 | HKD | 50.05 | 50.9 | 49.65 | 50.35 | 50.35 | -0.2 (-0.40%) | 6,242,401 |
| 31 Jul 2020 | HKD | 50.05 | 51 | 50.05 | 50.55 | 50.55 | 0.0 (0.0%) | 5,609,644 |
| 30 Jul 2020 | HKD | 50 | 51.9 | 50 | 50.55 | 50.55 | +0.55 (+1.10%) | 7,122,484 |
| 29 Jul 2020 | HKD | 49.65 | 50.1 | 49.5 | 50 | 50 | +0.15 (+0.30%) | 5,880,385 |
| 28 Jul 2020 | HKD | 50 | 50.65 | 49.6 | 49.85 | 49.85 | +0.6 (+1.22%) | 6,037,371 |
| 27 Jul 2020 | HKD | 49.8 | 50 | 49.05 | 49.25 | 49.25 | -0.55 (-1.10%) | 6,007,146 |
| 24 Jul 2020 | HKD | 50 | 50.2 | 49.45 | 49.8 | 49.8 | -0.35 (-0.70%) | 7,284,377 |
| 23 Jul 2020 | HKD | 50.05 | 50.45 | 49.9 | 50.15 | 50.15 | -0.15 (-0.30%) | 6,234,463 |
| 22 Jul 2020 | HKD | 50.6 | 51.2 | 50.2 | 50.3 | 50.3 | -0.55 (-1.08%) | 5,725,070 |
| 21 Jul 2020 | HKD | 50.4 | 51.05 | 50.4 | 50.85 | 50.85 | 0.0 (0.0%) | 6,675,345 |
| 20 Jul 2020 | HKD | 50.5 | 51.1 | 50.4 | 50.85 | 50.85 | -0.1 (-0.20%) | 5,682,260 |
| 17 Jul 2020 | HKD | 51.35 | 51.35 | 50.8 | 50.95 | 50.95 | -0.05 (-0.10%) | 6,124,546 |
| 16 Jul 2020 | HKD | 51.25 | 51.75 | 50.85 | 51 | 51 | -0.2 (-0.39%) | 5,009,729 |
| 15 Jul 2020 | HKD | 52.5 | 52.5 | 51.1 | 51.2 | 51.2 | -0.5 (-0.97%) | 7,450,659 |
| 14 Jul 2020 | HKD | 51 | 51.8 | 50.65 | 51.7 | 51.7 | +0.95 (+1.87%) | 10,271,990 |
| 13 Jul 2020 | HKD | 50.5 | 51.25 | 50.35 | 50.75 | 50.75 | +0.4 (+0.79%) | 6,984,082 |
| 10 Jul 2020 | HKD | 50.7 | 51.05 | 50 | 50.35 | 50.35 | -1 (-1.95%) | 10,338,540 |
| 9 Jul 2020 | HKD | 52.4 | 52.4 | 51.25 | 51.35 | 51.35 | -0.7 (-1.34%) | 8,157,846 |
| 8 Jul 2020 | HKD | 53.25 | 53.25 | 51.55 | 52.05 | 52.05 | -0.65 (-1.23%) | 8,226,736 |
| 7 Jul 2020 | HKD | 53.95 | 54.15 | 52.3 | 52.7 | 52.7 | -1.1 (-2.04%) | 12,130,440 |
| 6 Jul 2020 | HKD | 52 | 53.95 | 51.8 | 53.8 | 53.8 | +2.05 (+3.96%) | 12,990,930 |
| 3 Jul 2020 | HKD | 51.9 | 52.1 | 51.35 | 51.75 | 51.75 | +0.5 (+0.98%) | 9,240,624 |
| 2 Jul 2020 | HKD | 49.05 | 51.4 | 49.05 | 51.25 | 51.25 | +1.45 (+2.91%) | 10,852,670 |
| 30 Jun 2020 | HKD | 49.55 | 50.45 | 49.4 | 49.8 | 49.8 | +0.55 (+1.12%) | 8,831,897 |
| 29 Jun 2020 | HKD | 49.75 | 50 | 48.8 | 49.25 | 49.25 | -0.6 (-1.20%) | 8,766,822 |
