| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2020 | HKD | 14.02 | 14.02 | 13.76 | 13.84 | 13.84 | +0.02 (+0.14%) | 919,000 |
| 11 Sep 2020 | HKD | 13.6 | 13.86 | 13.52 | 13.82 | 13.82 | +0.34 (+2.52%) | 2,786,255 |
| 10 Sep 2020 | HKD | 14.22 | 14.3 | 13.44 | 13.48 | 13.48 | -0.5 (-3.58%) | 3,882,000 |
| 9 Sep 2020 | HKD | 13.62 | 14.28 | 13.4 | 13.98 | 13.98 | 0.0 (0.0%) | 4,934,500 |
| 8 Sep 2020 | HKD | 13.7 | 14.16 | 13.6 | 13.98 | 13.98 | +0.26 (+1.90%) | 4,925,904 |
| 7 Sep 2020 | HKD | 14.5 | 14.54 | 13.7 | 13.72 | 13.72 | -0.98 (-6.67%) | 7,521,983 |
| 4 Sep 2020 | HKD | 14.9 | 14.9 | 14.6 | 14.7 | 14.7 | -0.3 (-2%) | 3,663,700 |
| 3 Sep 2020 | HKD | 14.62 | 15.18 | 14.54 | 15 | 15 | +0.4 (+2.74%) | 4,315,195 |
| 2 Sep 2020 | HKD | 15.02 | 15.08 | 14.52 | 14.6 | 14.6 | -0.4 (-2.67%) | 7,110,000 |
| 1 Sep 2020 | HKD | 15.18 | 15.18 | 14.54 | 15 | 15 | +0.02 (+0.13%) | 4,348,006 |
| 31 Aug 2020 | HKD | 14.94 | 16.12 | 14.68 | 14.98 | 14.98 | +0.48 (+3.31%) | 17,306,801 |
| 28 Aug 2020 | HKD | 15.08 | 15.08 | 14.5 | 14.5 | 14.5 | -0.46 (-3.07%) | 9,686,000 |
| 27 Aug 2020 | HKD | 15.1 | 15.28 | 14.8 | 14.96 | 14.96 | -0.16 (-1.06%) | 6,728,952 |
| 26 Aug 2020 | HKD | 15.22 | 15.5 | 15.12 | 15.12 | 15.12 | -0.18 (-1.18%) | 3,426,391 |
| 25 Aug 2020 | HKD | 15.48 | 15.52 | 15.26 | 15.3 | 15.3 | -0.02 (-0.13%) | 3,816,795 |
| 24 Aug 2020 | HKD | 15.58 | 15.58 | 15.26 | 15.32 | 15.32 | -0.06 (-0.39%) | 3,340,583 |
| 21 Aug 2020 | HKD | 15.36 | 15.62 | 15.34 | 15.38 | 15.38 | +0.04 (+0.26%) | 2,674,383 |
| 20 Aug 2020 | HKD | 15.62 | 15.8 | 15.2 | 15.34 | 15.34 | -0.26 (-1.67%) | 3,985,849 |
| 19 Aug 2020 | HKD | 16.06 | 16.1 | 15.6 | 15.6 | 15.6 | -0.46 (-2.86%) | 2,339,521 |
| 18 Aug 2020 | HKD | 15.8 | 16.4 | 15.66 | 16.06 | 16.06 | +0.44 (+2.82%) | 6,403,116 |
| 17 Aug 2020 | HKD | 15.5 | 15.72 | 15.34 | 15.62 | 15.62 | +0.2 (+1.30%) | 2,674,236 |
| 14 Aug 2020 | HKD | 15.4 | 15.74 | 15.36 | 15.42 | 15.42 | -0.12 (-0.77%) | 2,280,296 |
| 13 Aug 2020 | HKD | 15.6 | 15.6 | 15.32 | 15.54 | 15.54 | +0.28 (+1.83%) | 2,601,875 |
| 12 Aug 2020 | HKD | 15.84 | 15.88 | 15.04 | 15.26 | 15.26 | -0.64 (-4.03%) | 7,398,000 |
| 11 Aug 2020 | HKD | 16.38 | 16.62 | 15.9 | 15.9 | 15.9 | -0.5 (-3.05%) | 3,996,233 |
| 10 Aug 2020 | HKD | 16.6 | 16.62 | 16.12 | 16.4 | 16.4 | -0.04 (-0.24%) | 3,499,000 |
| 7 Aug 2020 | HKD | 16.78 | 16.96 | 16.12 | 16.44 | 16.44 | -0.16 (-0.96%) | 4,118,000 |
| 6 Aug 2020 | HKD | 16.88 | 16.96 | 16.24 | 16.6 | 16.6 | +0.08 (+0.48%) | 5,331,842 |
| 5 Aug 2020 | HKD | 16.2 | 16.66 | 15.84 | 16.52 | 16.52 | +0.54 (+3.38%) | 6,211,726 |
| 4 Aug 2020 | HKD | 16.7 | 16.86 | 15.9 | 15.98 | 15.98 | -0.58 (-3.50%) | 7,570,000 |
