| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2020 | HKD | 81.4 | 81.5 | 80.2 | 80.5 | 80.5 | +0.15 (+0.19%) | 11,609,163 |
| 11 Sep 2020 | HKD | 80.5 | 80.95 | 79.95 | 80.35 | 80.35 | +0.5 (+0.63%) | 21,899,128 |
| 10 Sep 2020 | HKD | 81.25 | 81.5 | 79.65 | 79.85 | 79.85 | -1.2 (-1.48%) | 16,993,340 |
| 9 Sep 2020 | HKD | 81.2 | 81.3 | 79.5 | 81.05 | 81.05 | -0.15 (-0.18%) | 18,981,133 |
| 8 Sep 2020 | HKD | 82.3 | 82.3 | 80.35 | 81.2 | 81.2 | -1.1 (-1.34%) | 23,846,654 |
| 7 Sep 2020 | HKD | 78.5 | 82.5 | 78.2 | 82.3 | 82.3 | +4.3 (+5.51%) | 59,815,850 |
| 4 Sep 2020 | HKD | 79.25 | 79.25 | 77.7 | 78 | 78 | -2.45 (-3.05%) | 50,759,186 |
| 3 Sep 2020 | HKD | 80.5 | 80.5 | 78.75 | 80.45 | 80.45 | +0.45 (+0.56%) | 24,146,007 |
| 2 Sep 2020 | HKD | 82 | 82 | 78.95 | 80 | 80 | -0.4 (-0.50%) | 21,722,863 |
| 1 Sep 2020 | HKD | 81 | 81 | 79.4 | 80.4 | 80.4 | +0.6 (+0.75%) | 15,703,719 |
| 31 Aug 2020 | HKD | 82.4 | 82.4 | 79.55 | 79.8 | 79.8 | -0.85 (-1.05%) | 36,008,188 |
| 28 Aug 2020 | HKD | 78.5 | 81.5 | 78 | 80.65 | 80.65 | +3.15 (+4.06%) | 44,428,004 |
| 27 Aug 2020 | HKD | 77.3 | 78.2 | 76.65 | 77.5 | 77.5 | -0.3 (-0.39%) | 17,793,564 |
| 26 Aug 2020 | HKD | 78 | 78.1 | 77.05 | 77.8 | 77.8 | -0.1 (-0.13%) | 21,198,152 |
| 25 Aug 2020 | HKD | 78.55 | 79.2 | 77.5 | 77.9 | 77.9 | -0.65 (-0.83%) | 18,025,959 |
| 24 Aug 2020 | HKD | 75.95 | 78.8 | 75.85 | 78.55 | 78.55 | +3.5 (+4.66%) | 39,753,656 |
| 21 Aug 2020 | HKD | 73.65 | 75.25 | 72.5 | 75.05 | 75.05 | +2.9 (+4.02%) | 37,001,565 |
| 20 Aug 2020 | HKD | 75 | 75 | 71.1 | 72.15 | 72.15 | -2.45 (-3.28%) | 33,501,646 |
| 19 Aug 2020 | HKD | 75.4 | 76.1 | 74.25 | 74.6 | 74.6 | -0.3 (-0.40%) | 10,619,552 |
| 18 Aug 2020 | HKD | 76.25 | 76.25 | 74.5 | 74.9 | 74.9 | -0.35 (-0.47%) | 16,176,063 |
| 17 Aug 2020 | HKD | 74.8 | 76.4 | 74.55 | 75.25 | 75.25 | +0.15 (+0.20%) | 18,227,634 |
| 14 Aug 2020 | HKD | 74.4 | 75.85 | 74.1 | 75.1 | 75.1 | +0.75 (+1.01%) | 18,389,704 |
| 13 Aug 2020 | HKD | 77 | 77 | 73.9 | 74.35 | 74.35 | -0.5 (-0.67%) | 19,478,173 |
| 12 Aug 2020 | HKD | 73.2 | 75 | 72.1 | 74.85 | 74.85 | +2.2 (+3.03%) | 29,975,735 |
| 11 Aug 2020 | HKD | 71.8 | 73.3 | 71.75 | 72.65 | 72.65 | +1.8 (+2.54%) | 22,200,398 |
| 10 Aug 2020 | HKD | 70.55 | 71.4 | 70.4 | 70.85 | 70.85 | -0.3 (-0.42%) | 10,205,045 |
| 7 Aug 2020 | HKD | 72 | 72.05 | 70.05 | 71.15 | 71.15 | -0.45 (-0.63%) | 14,785,287 |
| 6 Aug 2020 | HKD | 73.1 | 73.1 | 70.2 | 71.6 | 71.6 | -0.35 (-0.49%) | 17,372,722 |
| 5 Aug 2020 | HKD | 72.85 | 73 | 71.45 | 71.95 | 71.95 | -0.25 (-0.35%) | 17,109,449 |
| 4 Aug 2020 | HKD | 70.4 | 72.3 | 70 | 72.2 | 72.2 | +2.85 (+4.11%) | 34,614,669 |
