| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2020 | HKD | 14.42 | 14.42 | 14.18 | 14.32 | 14.32 | 0.0 (0.0%) | 1,405,799 |
| 31 Jul 2020 | HKD | 14.7 | 14.7 | 14.32 | 14.32 | 14.32 | -0.34 (-2.32%) | 710,376 |
| 30 Jul 2020 | HKD | 14.04 | 14.74 | 14.02 | 14.66 | 14.66 | +0.62 (+4.42%) | 2,799,514 |
| 29 Jul 2020 | HKD | 14.06 | 14.12 | 13.92 | 14.04 | 14.04 | -0.06 (-0.43%) | 1,229,405 |
| 28 Jul 2020 | HKD | 14.2 | 14.22 | 14.04 | 14.1 | 14.1 | -0.04 (-0.28%) | 888,663 |
| 27 Jul 2020 | HKD | 14.2 | 14.2 | 14 | 14.14 | 14.14 | +0.06 (+0.43%) | 1,977,843 |
| 24 Jul 2020 | HKD | 14.1 | 14.1 | 13.88 | 14.08 | 14.08 | +0.08 (+0.57%) | 1,014,449 |
| 23 Jul 2020 | HKD | 14.06 | 14.08 | 13.92 | 14 | 14 | +0.12 (+0.86%) | 400,000 |
| 22 Jul 2020 | HKD | 14.08 | 14.26 | 13.88 | 13.88 | 13.88 | -0.18 (-1.28%) | 798,425 |
| 21 Jul 2020 | HKD | 13.66 | 14.1 | 13.6 | 14.06 | 14.06 | +0.54 (+3.99%) | 2,020,979 |
| 20 Jul 2020 | HKD | 13.54 | 13.74 | 13.44 | 13.52 | 13.52 | 0.0 (0.0%) | 1,926,297 |
| 17 Jul 2020 | HKD | 13.44 | 13.64 | 13.44 | 13.52 | 13.52 | +0.06 (+0.45%) | 2,878,376 |
| 16 Jul 2020 | HKD | 13.44 | 13.52 | 13.4 | 13.46 | 13.46 | 0.0 (0.0%) | 907,500 |
| 15 Jul 2020 | HKD | 13.34 | 13.5 | 13.34 | 13.46 | 13.46 | +0.16 (+1.20%) | 1,064,000 |
| 14 Jul 2020 | HKD | 13.3 | 13.44 | 13.26 | 13.3 | 13.3 | 0.0 (0.0%) | 1,267,820 |
| 13 Jul 2020 | HKD | 13.4 | 13.56 | 13.22 | 13.3 | 13.3 | -0.1 (-0.75%) | 863,018 |
| 10 Jul 2020 | HKD | 13.66 | 13.7 | 13.36 | 13.4 | 13.4 | -0.26 (-1.90%) | 1,760,000 |
| 9 Jul 2020 | HKD | 13.7 | 13.74 | 13.56 | 13.66 | 13.66 | 0.0 (0.0%) | 2,545,500 |
| 8 Jul 2020 | HKD | 13.56 | 13.7 | 13.56 | 13.66 | 13.66 | -0.06 (-0.44%) | 1,036,294 |
| 7 Jul 2020 | HKD | 13.62 | 13.72 | 13.5 | 13.72 | 13.72 | +0.2 (+1.48%) | 1,301,636 |
| 6 Jul 2020 | HKD | 13.64 | 13.7 | 13.44 | 13.52 | 13.52 | -0.12 (-0.88%) | 2,060,123 |
| 3 Jul 2020 | HKD | 13.72 | 13.72 | 13.54 | 13.64 | 13.64 | +0.04 (+0.29%) | 528,500 |
| 2 Jul 2020 | HKD | 13.34 | 13.68 | 13.28 | 13.6 | 13.6 | +0.04 (+0.29%) | 2,604,608 |
| 30 Jun 2020 | HKD | 13.34 | 13.8 | 13.34 | 13.56 | 13.56 | +0.16 (+1.19%) | 1,747,912 |
| 29 Jun 2020 | HKD | 13.36 | 13.4 | 13.34 | 13.4 | 13.4 | +0.04 (+0.30%) | 2,194,379 |
| 26 Jun 2020 | HKD | 13.6 | 13.84 | 13.3 | 13.36 | 13.36 | -0.24 (-1.76%) | 1,421,000 |
| 24 Jun 2020 | HKD | 13.34 | 13.74 | 13.26 | 13.6 | 13.6 | +0.24 (+1.80%) | 2,408,296 |
| 23 Jun 2020 | HKD | 13.4 | 13.4 | 13.18 | 13.36 | 13.36 | +0.1 (+0.75%) | 2,518,500 |
| 22 Jun 2020 | HKD | 13.3 | 13.3 | 13.1 | 13.26 | 13.26 | -0.12 (-0.90%) | 1,611,400 |
| 19 Jun 2020 | HKD | 13.28 | 13.42 | 13.2 | 13.38 | 13.38 | 0.0 (0.0%) | 1,611,392 |
