| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2020 | HKD | 16.1 | 16.6 | 15.78 | 15.96 | 15.96 | 0.0 (0.0%) | 11,263,055 |
| 21 Sep 2020 | HKD | 16.22 | 16.44 | 15.68 | 15.96 | 15.96 | -0.18 (-1.12%) | 15,769,477 |
| 18 Sep 2020 | HKD | 16.48 | 16.48 | 15.76 | 16.14 | 16.14 | -0.38 (-2.30%) | 24,060,763 |
| 17 Sep 2020 | HKD | 17.3 | 17.3 | 16.3 | 16.52 | 16.52 | -0.84 (-4.84%) | 19,916,979 |
| 16 Sep 2020 | HKD | 17.5 | 17.86 | 17.18 | 17.36 | 17.36 | -0.04 (-0.23%) | 7,584,309 |
| 15 Sep 2020 | HKD | 17.28 | 17.42 | 16.62 | 17.4 | 17.4 | +0.1 (+0.58%) | 15,408,211 |
| 14 Sep 2020 | HKD | 16.6 | 17.34 | 16.5 | 17.3 | 17.3 | +0.8 (+4.85%) | 20,717,878 |
| 11 Sep 2020 | HKD | 16.58 | 16.6 | 15.84 | 16.5 | 16.5 | +0.16 (+0.98%) | 22,273,096 |
| 10 Sep 2020 | HKD | 17.2 | 17.64 | 16.16 | 16.34 | 16.34 | -0.98 (-5.66%) | 24,157,575 |
| 9 Sep 2020 | HKD | 17.92 | 17.92 | 16.78 | 17.32 | 17.32 | -0.46 (-2.59%) | 21,638,261 |
| 8 Sep 2020 | HKD | 17.8 | 17.94 | 17.04 | 17.78 | 17.78 | +0.14 (+0.79%) | 13,207,680 |
| 7 Sep 2020 | HKD | 18.2 | 18.8 | 17.54 | 17.64 | 17.64 | -1 (-5.36%) | 12,003,941 |
| 4 Sep 2020 | HKD | 18.54 | 18.82 | 17.84 | 18.64 | 18.64 | -0.2 (-1.06%) | 13,842,000 |
| 3 Sep 2020 | HKD | 19.42 | 19.78 | 18.74 | 18.84 | 18.84 | -0.58 (-2.99%) | 13,658,100 |
| 2 Sep 2020 | HKD | 18.66 | 19.72 | 18.62 | 19.42 | 19.42 | +0.84 (+4.52%) | 18,350,000 |
| 1 Sep 2020 | HKD | 18.66 | 18.78 | 18.08 | 18.58 | 18.58 | +0.48 (+2.65%) | 17,866,518 |
| 31 Aug 2020 | HKD | 18.4 | 19.26 | 18.02 | 18.1 | 18.1 | -0.12 (-0.66%) | 30,785,434 |
| 28 Aug 2020 | HKD | 18.48 | 18.54 | 17.52 | 18.22 | 18.22 | -0.12 (-0.65%) | 13,337,015 |
| 27 Aug 2020 | HKD | 17.66 | 18.48 | 17.1 | 18.34 | 18.34 | +0.48 (+2.69%) | 33,136,333 |
| 26 Aug 2020 | HKD | 18.56 | 18.7 | 17.68 | 17.86 | 17.86 | -0.28 (-1.54%) | 16,696,431 |
| 25 Aug 2020 | HKD | 17.52 | 18.8 | 17.52 | 18.14 | 18.14 | +0.24 (+1.34%) | 16,016,355 |
| 24 Aug 2020 | HKD | 17.84 | 18.12 | 16.94 | 17.9 | 17.9 | +0.06 (+0.34%) | 29,814,149 |
| 21 Aug 2020 | HKD | 17.9 | 18.18 | 17.38 | 17.84 | 17.84 | -0.14 (-0.78%) | 26,458,567 |
| 20 Aug 2020 | HKD | 18.8 | 18.8 | 17.7 | 17.98 | 17.98 | -0.74 (-3.95%) | 30,614,486 |
| 19 Aug 2020 | HKD | 19.5 | 19.76 | 18.64 | 18.72 | 18.72 | -0.84 (-4.29%) | 11,168,700 |
| 18 Aug 2020 | HKD | 18.62 | 19.88 | 18.62 | 19.56 | 19.56 | +0.94 (+5.05%) | 19,921,353 |
| 17 Aug 2020 | HKD | 18.98 | 18.98 | 18.34 | 18.62 | 18.62 | -0.12 (-0.64%) | 20,053,183 |
| 14 Aug 2020 | HKD | 18.82 | 19.46 | 18.5 | 18.74 | 18.74 | -0.22 (-1.16%) | 17,333,711 |
| 13 Aug 2020 | HKD | 19 | 19.48 | 18.82 | 18.96 | 18.96 | +0.08 (+0.42%) | 25,542,436 |
| 12 Aug 2020 | HKD | 20.15 | 20.15 | 18.46 | 18.88 | 18.88 | -1.37 (-6.77%) | 39,991,736 |
