| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2020 | HKD | 16.32 | 17.12 | 16.24 | 16.56 | 16.56 | -0.24 (-1.43%) | 5,708,318 |
| 31 Jul 2020 | HKD | 17 | 17.24 | 16.7 | 16.8 | 16.8 | +0.04 (+0.24%) | 4,621,581 |
| 30 Jul 2020 | HKD | 16.06 | 17.06 | 15.7 | 16.76 | 16.76 | +0.78 (+4.88%) | 7,742,341 |
| 29 Jul 2020 | HKD | 16.08 | 16.18 | 15.54 | 15.98 | 15.98 | -0.12 (-0.75%) | 7,537,062 |
| 28 Jul 2020 | HKD | 16.24 | 16.56 | 15.9 | 16.1 | 16.1 | +0.22 (+1.39%) | 4,613,122 |
| 27 Jul 2020 | HKD | 17.1 | 17.32 | 15.2 | 15.88 | 15.88 | -0.96 (-5.70%) | 16,446,670 |
| 24 Jul 2020 | HKD | 17.72 | 17.86 | 16.7 | 16.84 | 16.84 | -1.14 (-6.34%) | 9,920,296 |
| 23 Jul 2020 | HKD | 17.38 | 18.16 | 17.32 | 17.98 | 17.98 | +0.88 (+5.15%) | 16,915,900 |
| 22 Jul 2020 | HKD | 16.04 | 17.56 | 15.92 | 17.1 | 17.1 | +1.18 (+7.41%) | 24,630,051 |
| 21 Jul 2020 | HKD | 15.42 | 16.3 | 15.42 | 15.92 | 15.92 | +0.7 (+4.60%) | 7,526,482 |
| 20 Jul 2020 | HKD | 14.96 | 15.36 | 14.72 | 15.22 | 15.22 | +0.2 (+1.33%) | 6,472,215 |
| 17 Jul 2020 | HKD | 15.06 | 15.48 | 14.88 | 15.02 | 15.02 | +0.02 (+0.13%) | 4,743,457 |
| 16 Jul 2020 | HKD | 15.96 | 16.14 | 14.98 | 15 | 15 | -1.04 (-6.48%) | 9,039,646 |
| 15 Jul 2020 | HKD | 15.5 | 17 | 15.5 | 16.04 | 16.04 | +0.42 (+2.69%) | 13,269,100 |
| 14 Jul 2020 | HKD | 15.86 | 15.86 | 15.24 | 15.62 | 15.62 | -0.3 (-1.88%) | 6,275,000 |
| 13 Jul 2020 | HKD | 15.96 | 16 | 15.6 | 15.92 | 15.92 | +0.16 (+1.02%) | 5,866,000 |
| 10 Jul 2020 | HKD | 15.74 | 16.16 | 15.48 | 15.76 | 15.76 | -0.16 (-1.01%) | 8,342,517 |
| 9 Jul 2020 | HKD | 15.5 | 16 | 15.36 | 15.92 | 15.92 | +0.62 (+4.05%) | 11,833,280 |
| 8 Jul 2020 | HKD | 15.26 | 15.7 | 14.76 | 15.3 | 15.3 | +0.16 (+1.06%) | 14,973,360 |
| 7 Jul 2020 | HKD | 15.82 | 15.9 | 14.94 | 15.14 | 15.14 | -0.74 (-4.66%) | 19,032,980 |
| 6 Jul 2020 | HKD | 16.28 | 16.3 | 15.88 | 15.88 | 15.88 | -0.26 (-1.61%) | 11,580,940 |
| 3 Jul 2020 | HKD | 16.3 | 16.38 | 15.92 | 16.14 | 16.14 | +0.12 (+0.75%) | 5,890,970 |
| 2 Jul 2020 | HKD | 15.88 | 16.36 | 15.84 | 16.02 | 16.02 | +0.08 (+0.50%) | 6,732,082 |
| 30 Jun 2020 | HKD | 16 | 16.26 | 15.92 | 15.94 | 15.94 | -0.2 (-1.24%) | 7,314,132 |
| 29 Jun 2020 | HKD | 15.8 | 16.26 | 15.42 | 16.14 | 16.14 | +0.24 (+1.51%) | 9,016,000 |
| 26 Jun 2020 | HKD | 16.12 | 16.12 | 15.72 | 15.9 | 15.9 | -0.34 (-2.09%) | 3,647,945 |
| 24 Jun 2020 | HKD | 16.26 | 16.46 | 16 | 16.24 | 16.24 | -0.16 (-0.98%) | 3,692,600 |
| 23 Jun 2020 | HKD | 16.04 | 16.4 | 15.72 | 16.4 | 16.4 | +0.36 (+2.24%) | 2,677,196 |
| 22 Jun 2020 | HKD | 16.4 | 16.4 | 15.7 | 16.04 | 16.04 | -0.2 (-1.23%) | 6,769,684 |
| 19 Jun 2020 | HKD | 16.5 | 16.78 | 16.08 | 16.24 | 16.24 | -0.36 (-2.17%) | 6,259,087 |
