| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2020 | HKD | 87.5 | 89.8 | 85.25 | 86.4 | 86.4 | -0.75 (-0.86%) | 9,280,356 |
| 11 Sep 2020 | HKD | 82.6 | 87.4 | 82 | 87.15 | 87.15 | +5.9 (+7.26%) | 9,974,456 |
| 10 Sep 2020 | HKD | 82 | 83.5 | 80.2 | 81.25 | 81.25 | +2.1 (+2.65%) | 6,461,918 |
| 9 Sep 2020 | HKD | 79.75 | 81.6 | 77.8 | 79.15 | 79.15 | -3.35 (-4.06%) | 10,843,123 |
| 8 Sep 2020 | HKD | 86.9 | 86.9 | 80.75 | 82.5 | 82.5 | -2.5 (-2.94%) | 11,293,242 |
| 7 Sep 2020 | HKD | 79.7 | 87.3 | 79.7 | 85 | 85 | +3.05 (+3.72%) | 15,120,256 |
| 4 Sep 2020 | HKD | 79 | 81.95 | 78 | 81.95 | 81.95 | -3.05 (-3.59%) | 19,269,903 |
| 3 Sep 2020 | HKD | 87 | 87.6 | 83.75 | 85 | 85 | -1.55 (-1.79%) | 9,863,082 |
| 2 Sep 2020 | HKD | 88.35 | 88.8 | 84.4 | 86.55 | 86.55 | -1.1 (-1.25%) | 11,745,186 |
| 1 Sep 2020 | HKD | 79.85 | 87.9 | 79.05 | 87.65 | 87.65 | +10.65 (+13.83%) | 27,459,289 |
| 31 Aug 2020 | HKD | 78.8 | 80.75 | 76.8 | 77 | 77 | -0.15 (-0.19%) | 10,219,159 |
| 28 Aug 2020 | HKD | 78 | 78.2 | 75 | 77.15 | 77.15 | -0.95 (-1.22%) | 6,551,932 |
| 27 Aug 2020 | HKD | 78.7 | 80.2 | 76.6 | 78.1 | 78.1 | +2.2 (+2.90%) | 13,297,342 |
| 26 Aug 2020 | HKD | 74.9 | 79.35 | 74.15 | 75.9 | 75.9 | +2.65 (+3.62%) | 12,521,128 |
| 25 Aug 2020 | HKD | 71.7 | 74.8 | 71.3 | 73.25 | 73.25 | +2 (+2.81%) | 9,867,751 |
| 24 Aug 2020 | HKD | 70.25 | 71.6 | 69.15 | 71.25 | 71.25 | +1.1 (+1.57%) | 3,959,083 |
| 21 Aug 2020 | HKD | 71 | 71.9 | 69.85 | 70.15 | 70.15 | -0.05 (-0.07%) | 5,219,373 |
| 20 Aug 2020 | HKD | 71.3 | 71.3 | 68.8 | 70.2 | 70.2 | -1.8 (-2.50%) | 5,722,405 |
| 19 Aug 2020 | HKD | 71.7 | 72.05 | 69.05 | 72 | 72 | +0.25 (+0.35%) | 4,054,311 |
| 18 Aug 2020 | HKD | 73.9 | 73.9 | 70.5 | 71.75 | 71.75 | -0.4 (-0.55%) | 9,449,255 |
| 17 Aug 2020 | HKD | 72.1 | 73.75 | 71.8 | 72.15 | 72.15 | -1.3 (-1.77%) | 5,519,225 |
| 14 Aug 2020 | HKD | 73.3 | 74 | 72.4 | 73.45 | 73.45 | +0.15 (+0.20%) | 3,094,010 |
| 13 Aug 2020 | HKD | 75.7 | 75.7 | 72.9 | 73.3 | 73.3 | -0.2 (-0.27%) | 3,801,410 |
| 12 Aug 2020 | HKD | 74.9 | 74.9 | 71.3 | 73.5 | 73.5 | -1.95 (-2.58%) | 5,979,605 |
| 11 Aug 2020 | HKD | 76.3 | 77.9 | 74.25 | 75.45 | 75.45 | -0.95 (-1.24%) | 4,379,626 |
| 10 Aug 2020 | HKD | 77.2 | 78.2 | 73.95 | 76.4 | 76.4 | -1.95 (-2.49%) | 7,933,950 |
| 7 Aug 2020 | HKD | 79.4 | 81.45 | 76.85 | 78.35 | 78.35 | -1.25 (-1.57%) | 9,697,872 |
| 6 Aug 2020 | HKD | 79.3 | 79.65 | 76.5 | 79.6 | 79.6 | +1.25 (+1.60%) | 5,988,825 |
| 5 Aug 2020 | HKD | 77.5 | 79.25 | 76 | 78.35 | 78.35 | +0.45 (+0.58%) | 7,592,115 |
| 4 Aug 2020 | HKD | 76 | 79.5 | 75.7 | 77.9 | 77.9 | +3.25 (+4.35%) | 10,243,141 |
