| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2020 | HKD | 38.2 | 38.4 | 37.95 | 38.15 | 38.15 | -0.05 (-0.13%) | 6,267,815 |
| 25 Sep 2020 | HKD | 39 | 39.05 | 37.95 | 38.2 | 38.2 | -0.2 (-0.52%) | 7,416,306 |
| 24 Sep 2020 | HKD | 38.2 | 38.6 | 38.05 | 38.4 | 38.4 | -0.1 (-0.26%) | 4,808,045 |
| 23 Sep 2020 | HKD | 38.2 | 38.85 | 38.2 | 38.5 | 38.5 | -0.1 (-0.26%) | 4,413,784 |
| 22 Sep 2020 | HKD | 38.45 | 38.8 | 38.35 | 38.6 | 38.6 | -0.3 (-0.77%) | 6,432,048 |
| 21 Sep 2020 | HKD | 39.9 | 40.25 | 38.9 | 38.9 | 38.9 | -1 (-2.51%) | 9,060,637 |
| 18 Sep 2020 | HKD | 40.8 | 40.9 | 39.9 | 39.9 | 39.9 | -0.8 (-1.97%) | 18,611,477 |
| 17 Sep 2020 | HKD | 40.95 | 41.4 | 40.7 | 40.7 | 40.7 | -0.45 (-1.09%) | 8,188,420 |
| 16 Sep 2020 | HKD | 41.5 | 41.6 | 41 | 41.15 | 41.15 | -0.35 (-0.84%) | 6,023,257 |
| 15 Sep 2020 | HKD | 40.75 | 41.7 | 40.75 | 41.5 | 41.5 | +0.5 (+1.22%) | 4,874,270 |
| 14 Sep 2020 | HKD | 40.9 | 41.25 | 40.8 | 41 | 41 | +0.1 (+0.24%) | 4,011,488 |
| 11 Sep 2020 | HKD | 40.8 | 41.1 | 40.8 | 40.9 | 40.9 | -0.25 (-0.61%) | 3,672,138 |
| 10 Sep 2020 | HKD | 41 | 41.45 | 40.95 | 41.15 | 41.15 | -0.05 (-0.12%) | 5,433,915 |
| 9 Sep 2020 | HKD | 40.8 | 41.25 | 40.55 | 41.2 | 41.2 | +0.05 (+0.12%) | 5,874,141 |
| 8 Sep 2020 | HKD | 41.75 | 41.95 | 40.95 | 41.15 | 41.15 | -0.2 (-0.48%) | 4,670,777 |
| 7 Sep 2020 | HKD | 41.2 | 41.65 | 41.1 | 41.35 | 41.35 | +0.25 (+0.61%) | 11,232,204 |
| 4 Sep 2020 | HKD | 41.4 | 41.6 | 41.1 | 41.1 | 41.1 | -0.7 (-1.67%) | 17,692,177 |
| 3 Sep 2020 | HKD | 41.55 | 42 | 41.2 | 41.8 | 41.8 | +0.1 (+0.24%) | 5,300,675 |
| 2 Sep 2020 | HKD | 42 | 42 | 41.4 | 41.7 | 41.7 | -0.3 (-0.71%) | 8,204,880 |
| 1 Sep 2020 | HKD | 41.9 | 42.1 | 41.65 | 42 | 42 | -0.1 (-0.24%) | 8,826,144 |
| 31 Aug 2020 | HKD | 42.45 | 43 | 41.9 | 42.1 | 42.1 | +0.2 (+0.48%) | 10,883,517 |
| 28 Aug 2020 | HKD | 41.7 | 42.65 | 41.7 | 41.9 | 41.9 | 0.0 (0.0%) | 7,438,780 |
| 27 Aug 2020 | HKD | 42.3 | 42.55 | 41.65 | 41.9 | 41.9 | -0.7 (-1.64%) | 12,538,726 |
| 26 Aug 2020 | HKD | 42.65 | 42.8 | 42.2 | 42.6 | 42.6 | 0.0 (0.0%) | 5,616,728 |
| 25 Aug 2020 | HKD | 42.8 | 43 | 42.2 | 42.6 | 42.6 | -0.2 (-0.47%) | 6,969,821 |
| 24 Aug 2020 | HKD | 42.7 | 43.45 | 42.5 | 42.8 | 42.8 | +0.65 (+1.54%) | 8,514,655 |
| 21 Aug 2020 | HKD | 42.15 | 42.5 | 41.8 | 42.15 | 42.15 | +0.1 (+0.24%) | 8,506,282 |
| 20 Aug 2020 | HKD | 42.75 | 42.75 | 41.75 | 42.05 | 42.05 | -0.65 (-1.52%) | 7,124,795 |
| 19 Aug 2020 | HKD | 43.75 | 43.75 | 42.45 | 42.7 | 42.7 | -0.25 (-0.58%) | 4,057,662 |
| 18 Aug 2020 | HKD | 42.8 | 42.95 | 42.3 | 42.95 | 42.95 | +0.35 (+0.82%) | 4,877,823 |
