| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2020 | HKD | 13.76 | 13.76 | 13.5 | 13.76 | 13.76 | -0.06 (-0.43%) | 2,402,000 |
| 28 Oct 2020 | HKD | 13.94 | 13.96 | 13.64 | 13.82 | 13.82 | -0.08 (-0.58%) | 1,041,145 |
| 27 Oct 2020 | HKD | 14.06 | 14.06 | 13.62 | 13.9 | 13.9 | -0.18 (-1.28%) | 1,940,047 |
| 23 Oct 2020 | HKD | 14.44 | 14.44 | 13.9 | 14.08 | 14.08 | -0.22 (-1.54%) | 1,248,449 |
| 22 Oct 2020 | HKD | 14.44 | 14.44 | 14.24 | 14.3 | 14.3 | -0.14 (-0.97%) | 1,122,209 |
| 21 Oct 2020 | HKD | 14.44 | 14.6 | 14.42 | 14.44 | 14.44 | +0.1 (+0.70%) | 1,791,646 |
| 20 Oct 2020 | HKD | 14.32 | 14.34 | 14.12 | 14.34 | 14.34 | +0.18 (+1.27%) | 1,650,366 |
| 19 Oct 2020 | HKD | 14.4 | 14.4 | 14.16 | 14.16 | 14.16 | -0.14 (-0.98%) | 2,841,929 |
| 16 Oct 2020 | HKD | 14.34 | 14.44 | 14.2 | 14.3 | 14.3 | +0.04 (+0.28%) | 1,929,000 |
| 15 Oct 2020 | HKD | 14.32 | 14.38 | 14.1 | 14.26 | 14.26 | -0.06 (-0.42%) | 5,558,500 |
| 14 Oct 2020 | HKD | 14.42 | 14.46 | 14.14 | 14.32 | 14.32 | -0.06 (-0.42%) | 2,685,500 |
| 13 Oct 2020 | HKD | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
| 12 Oct 2020 | HKD | 14.24 | 14.42 | 14.24 | 14.38 | 14.38 | +0.24 (+1.70%) | 667,000 |
| 9 Oct 2020 | HKD | 14.56 | 14.56 | 14.12 | 14.14 | 14.14 | -0.34 (-2.35%) | 1,855,794 |
| 8 Oct 2020 | HKD | 14.5 | 14.5 | 14.4 | 14.48 | 14.48 | +0.18 (+1.26%) | 236,000 |
| 7 Oct 2020 | HKD | 14.48 | 14.5 | 14.22 | 14.3 | 14.3 | -0.3 (-2.05%) | 1,197,093 |
| 6 Oct 2020 | HKD | 14.78 | 14.82 | 14.5 | 14.6 | 14.6 | -0.18 (-1.22%) | 2,289,468 |
| 5 Oct 2020 | HKD | 14.9 | 14.92 | 14.66 | 14.78 | 14.78 | +0.04 (+0.27%) | 809,000 |
| 30 Sep 2020 | HKD | 14.86 | 14.86 | 14.68 | 14.74 | 14.74 | -0.08 (-0.54%) | 691,747 |
| 29 Sep 2020 | HKD | 14.8 | 14.84 | 14.64 | 14.82 | 14.82 | 0.0 (0.0%) | 620,500 |
| 28 Sep 2020 | HKD | 14.84 | 14.96 | 14.72 | 14.82 | 14.82 | +0.1 (+0.68%) | 1,556,600 |
| 25 Sep 2020 | HKD | 14.98 | 14.98 | 14.62 | 14.72 | 14.72 | -0.18 (-1.21%) | 1,124,110 |
| 24 Sep 2020 | HKD | 15.14 | 15.22 | 14.76 | 14.9 | 14.9 | -0.24 (-1.59%) | 1,198,000 |
| 23 Sep 2020 | HKD | 14.96 | 15.3 | 14.94 | 15.14 | 15.14 | +0.26 (+1.75%) | 2,328,589 |
| 22 Sep 2020 | HKD | 14.6 | 14.92 | 14.48 | 14.88 | 14.88 | +0.34 (+2.34%) | 2,916,391 |
| 21 Sep 2020 | HKD | 14.42 | 14.58 | 14.38 | 14.54 | 14.54 | +0.2 (+1.39%) | 708,423 |
| 18 Sep 2020 | HKD | 14.48 | 14.5 | 14.3 | 14.34 | 14.34 | +0.04 (+0.28%) | 933,428 |
| 17 Sep 2020 | HKD | 14.5 | 14.5 | 14.24 | 14.3 | 14.3 | -0.02 (-0.14%) | 712,500 |
| 16 Sep 2020 | HKD | 14.6 | 14.72 | 14.32 | 14.32 | 14.32 | -0.24 (-1.65%) | 882,205 |
| 15 Sep 2020 | HKD | 14.66 | 14.66 | 14.52 | 14.56 | 14.56 | -0.04 (-0.27%) | 456,608 |
