| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2020 | HKD | 22.65 | 22.65 | 22.15 | 22.15 | 22.15 | -0.65 (-2.85%) | 440,500 |
| 7 Aug 2020 | HKD | 23.4 | 23.4 | 22.65 | 22.8 | 22.8 | -0.4 (-1.72%) | 515,585 |
| 6 Aug 2020 | HKD | 23.45 | 23.45 | 22.85 | 23.2 | 23.2 | -0.1 (-0.43%) | 584,679 |
| 5 Aug 2020 | HKD | 23.05 | 23.3 | 22.9 | 23.3 | 23.3 | +0.2 (+0.87%) | 836,183 |
| 4 Aug 2020 | HKD | 22.8 | 23.4 | 22.75 | 23.1 | 23.1 | +0.3 (+1.32%) | 658,330 |
| 3 Aug 2020 | HKD | 22.45 | 23.55 | 22.45 | 22.8 | 22.8 | +0.15 (+0.66%) | 793,344 |
| 31 Jul 2020 | HKD | 22.7 | 23.1 | 22.55 | 22.65 | 22.65 | -0.1 (-0.44%) | 925,512 |
| 30 Jul 2020 | HKD | 22.2 | 22.9 | 22.2 | 22.75 | 22.75 | +0.55 (+2.48%) | 1,142,518 |
| 29 Jul 2020 | HKD | 22.1 | 22.2 | 21.85 | 22.2 | 22.2 | +0.1 (+0.45%) | 428,761 |
| 28 Jul 2020 | HKD | 21.8 | 22.4 | 21.7 | 22.1 | 22.1 | +0.3 (+1.38%) | 721,500 |
| 27 Jul 2020 | HKD | 22.3 | 22.6 | 21.8 | 21.8 | 21.8 | -0.55 (-2.46%) | 361,952 |
| 24 Jul 2020 | HKD | 22.35 | 22.8 | 22 | 22.35 | 22.35 | -0.45 (-1.97%) | 735,500 |
| 23 Jul 2020 | HKD | 22.55 | 22.8 | 21.65 | 22.8 | 22.8 | +0.55 (+2.47%) | 900,231 |
| 22 Jul 2020 | HKD | 22.7 | 22.95 | 22.1 | 22.25 | 22.25 | -0.5 (-2.20%) | 1,162,416 |
| 21 Jul 2020 | HKD | 22.9 | 22.95 | 22.55 | 22.75 | 22.75 | +0.25 (+1.11%) | 365,262 |
| 20 Jul 2020 | HKD | 22.3 | 22.75 | 22.1 | 22.5 | 22.5 | +0.5 (+2.27%) | 1,251,851 |
| 17 Jul 2020 | HKD | 22 | 22.3 | 21.7 | 22 | 22 | +0.1 (+0.46%) | 982,500 |
| 16 Jul 2020 | HKD | 22.95 | 22.95 | 21.75 | 21.9 | 21.9 | -0.9 (-3.95%) | 1,323,409 |
| 15 Jul 2020 | HKD | 23.3 | 23.3 | 22.1 | 22.8 | 22.8 | -0.45 (-1.94%) | 1,565,600 |
| 14 Jul 2020 | HKD | 23.5 | 23.5 | 22.75 | 23.25 | 23.25 | -0.25 (-1.06%) | 1,133,500 |
| 13 Jul 2020 | HKD | 23.4 | 23.55 | 22.8 | 23.5 | 23.5 | +0.3 (+1.29%) | 1,105,468 |
| 10 Jul 2020 | HKD | 23.25 | 23.4 | 22.55 | 23.2 | 23.2 | -0.1 (-0.43%) | 1,381,000 |
| 9 Jul 2020 | HKD | 23 | 23.35 | 22.75 | 23.3 | 23.3 | +0.5 (+2.19%) | 1,915,614 |
| 8 Jul 2020 | HKD | 21.1 | 22.8 | 21.1 | 22.8 | 22.8 | +1.45 (+6.79%) | 1,579,092 |
| 7 Jul 2020 | HKD | 22.4 | 22.85 | 21.35 | 21.35 | 21.35 | -1.05 (-4.69%) | 2,128,818 |
| 6 Jul 2020 | HKD | 21.9 | 22.4 | 21.75 | 22.4 | 22.4 | +0.7 (+3.23%) | 1,703,045 |
| 3 Jul 2020 | HKD | 21.2 | 21.7 | 21.2 | 21.7 | 21.7 | +0.7 (+3.33%) | 784,642 |
| 2 Jul 2020 | HKD | 20.1 | 21 | 20.1 | 21 | 21 | +0.9 (+4.48%) | 1,313,600 |
| 30 Jun 2020 | HKD | 20.05 | 20.45 | 19.88 | 20.1 | 20.1 | -0.2 (-0.99%) | 1,735,500 |
| 29 Jun 2020 | HKD | 21 | 21.2 | 20.2 | 20.3 | 20.3 | -0.75 (-3.56%) | 1,042,800 |
