| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2020 | HKD | 20.9 | 21 | 20.05 | 20.25 | 20.25 | -0.35 (-1.70%) | 11,678,204 |
| 10 Aug 2020 | HKD | 20.6 | 21.55 | 20.25 | 20.6 | 20.6 | -0.45 (-2.14%) | 12,532,200 |
| 7 Aug 2020 | HKD | 21.9 | 21.95 | 20 | 21.05 | 21.05 | -0.75 (-3.44%) | 21,954,246 |
| 6 Aug 2020 | HKD | 22.1 | 22.7 | 21.25 | 21.8 | 21.8 | -0.1 (-0.46%) | 15,855,602 |
| 5 Aug 2020 | HKD | 21 | 22.2 | 21 | 21.9 | 21.9 | +1.1 (+5.29%) | 24,640,040 |
| 4 Aug 2020 | HKD | 21.25 | 22.6 | 20.5 | 20.8 | 20.8 | -0.35 (-1.65%) | 25,698,016 |
| 3 Aug 2020 | HKD | 19.9 | 21.5 | 19.76 | 21.15 | 21.15 | +1.45 (+7.36%) | 25,626,619 |
| 31 Jul 2020 | HKD | 19.82 | 20.6 | 19.54 | 19.7 | 19.7 | +0.16 (+0.82%) | 23,148,450 |
| 30 Jul 2020 | HKD | 20.35 | 20.95 | 19.2 | 19.54 | 19.54 | -0.81 (-3.98%) | 27,986,480 |
| 29 Jul 2020 | HKD | 19.6 | 20.65 | 19.5 | 20.35 | 20.35 | +0.51 (+2.57%) | 12,553,100 |
| 28 Jul 2020 | HKD | 20 | 20.3 | 19.62 | 19.84 | 19.84 | +0.26 (+1.33%) | 15,226,507 |
| 27 Jul 2020 | HKD | 19.22 | 20.95 | 18.86 | 19.58 | 19.58 | +0.34 (+1.77%) | 33,457,582 |
| 24 Jul 2020 | HKD | 21.25 | 21.45 | 19.24 | 19.24 | 19.24 | -2.21 (-10.30%) | 40,600,921 |
| 23 Jul 2020 | HKD | 21.1 | 21.85 | 20.3 | 21.45 | 21.45 | +1.3 (+6.45%) | 43,494,054 |
| 22 Jul 2020 | HKD | 19.02 | 21.6 | 19.02 | 20.15 | 20.15 | +1.13 (+5.94%) | 42,604,593 |
| 21 Jul 2020 | HKD | 18.5 | 19.46 | 18.5 | 19.02 | 19.02 | +0.58 (+3.15%) | 18,084,528 |
| 20 Jul 2020 | HKD | 19.5 | 19.52 | 18.22 | 18.44 | 18.44 | -0.26 (-1.39%) | 14,914,966 |
| 17 Jul 2020 | HKD | 18 | 18.86 | 17.48 | 18.7 | 18.7 | +1.08 (+6.13%) | 16,989,193 |
| 16 Jul 2020 | HKD | 19.1 | 19.38 | 17.5 | 17.62 | 17.62 | -1.68 (-8.70%) | 22,210,934 |
| 15 Jul 2020 | HKD | 19.18 | 20.25 | 19.08 | 19.3 | 19.3 | +0.22 (+1.15%) | 20,106,560 |
| 14 Jul 2020 | HKD | 19.16 | 19.18 | 18.32 | 19.08 | 19.08 | -0.16 (-0.83%) | 25,515,688 |
| 13 Jul 2020 | HKD | 19.2 | 19.34 | 18.68 | 19.24 | 19.24 | -0.06 (-0.31%) | 26,547,238 |
| 10 Jul 2020 | HKD | 19.46 | 19.78 | 18.96 | 19.3 | 19.3 | -0.4 (-2.03%) | 16,376,402 |
| 9 Jul 2020 | HKD | 19.16 | 19.86 | 18.7 | 19.7 | 19.7 | +0.54 (+2.82%) | 23,980,200 |
| 8 Jul 2020 | HKD | 17.62 | 19.6 | 17.62 | 19.16 | 19.16 | +1.56 (+8.86%) | 30,409,514 |
| 7 Jul 2020 | HKD | 18.38 | 18.5 | 17.22 | 17.6 | 17.6 | -0.8 (-4.35%) | 50,647,718 |
| 6 Jul 2020 | HKD | 18.7 | 19 | 18.28 | 18.4 | 18.4 | -0.3 (-1.60%) | 19,964,686 |
| 3 Jul 2020 | HKD | 18.36 | 18.92 | 18.22 | 18.7 | 18.7 | +0.62 (+3.43%) | 24,997,538 |
| 2 Jul 2020 | HKD | 17.54 | 18.18 | 17.32 | 18.08 | 18.08 | +0.84 (+4.87%) | 39,319,735 |
| 30 Jun 2020 | HKD | 17.4 | 17.9 | 17.24 | 17.24 | 17.24 | -0.16 (-0.92%) | 46,310,600 |
