| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2020 | HKD | 20.55 | 21.4 | 20.55 | 21.3 | 21.3 | +0.65 (+3.15%) | 5,160,570 |
| 11 Sep 2020 | HKD | 20.75 | 21 | 20.35 | 20.65 | 20.65 | 0.0 (0.0%) | 4,352,290 |
| 10 Sep 2020 | HKD | 21.05 | 21.25 | 20.55 | 20.65 | 20.65 | 0.0 (0.0%) | 3,415,100 |
| 9 Sep 2020 | HKD | 20.65 | 21.1 | 20.35 | 20.65 | 20.65 | -0.3 (-1.43%) | 6,175,805 |
| 8 Sep 2020 | HKD | 21.45 | 21.45 | 19.98 | 20.95 | 20.95 | -0.25 (-1.18%) | 13,003,994 |
| 7 Sep 2020 | HKD | 21.35 | 22.1 | 21.1 | 21.2 | 21.2 | -0.6 (-2.75%) | 6,355,675 |
| 4 Sep 2020 | HKD | 21.05 | 21.8 | 20.95 | 21.8 | 21.8 | +0.35 (+1.63%) | 5,084,898 |
| 3 Sep 2020 | HKD | 21.55 | 22.05 | 21.25 | 21.45 | 21.45 | -0.45 (-2.05%) | 6,836,350 |
| 2 Sep 2020 | HKD | 22 | 22.25 | 21.6 | 21.9 | 21.9 | -0.75 (-3.31%) | 9,338,060 |
| 1 Sep 2020 | HKD | 21.8 | 22.7 | 21.6 | 22.65 | 22.65 | +0.85 (+3.90%) | 12,118,140 |
| 31 Aug 2020 | HKD | 22 | 22.4 | 21.55 | 21.8 | 21.8 | +0.6 (+2.83%) | 13,223,177 |
| 28 Aug 2020 | HKD | 21.05 | 21.55 | 20.9 | 21.2 | 21.2 | -0.5 (-2.30%) | 7,705,161 |
| 27 Aug 2020 | HKD | 21 | 21.7 | 20.6 | 21.7 | 21.7 | +1.1 (+5.34%) | 14,307,398 |
| 26 Aug 2020 | HKD | 20.9 | 21 | 20.3 | 20.6 | 20.6 | -0.55 (-2.60%) | 10,673,164 |
| 25 Aug 2020 | HKD | 21.25 | 21.5 | 20.65 | 21.15 | 21.15 | -0.45 (-2.08%) | 8,389,432 |
| 24 Aug 2020 | HKD | 21.1 | 21.65 | 21.1 | 21.6 | 21.6 | 0.0 (0.0%) | 7,306,970 |
| 21 Aug 2020 | HKD | 22.3 | 22.4 | 21.45 | 21.6 | 21.6 | -0.5 (-2.26%) | 14,847,700 |
| 20 Aug 2020 | HKD | 21.9 | 22.3 | 21.5 | 22.1 | 22.1 | -0.6 (-2.64%) | 15,019,997 |
| 19 Aug 2020 | HKD | 23 | 23.25 | 22.35 | 22.7 | 22.7 | -0.2 (-0.87%) | 5,827,500 |
| 18 Aug 2020 | HKD | 23.2 | 23.5 | 22.75 | 22.9 | 22.9 | +0.4 (+1.78%) | 14,202,300 |
| 17 Aug 2020 | HKD | 21.6 | 22.8 | 21.45 | 22.5 | 22.5 | +0.95 (+4.41%) | 10,117,500 |
| 14 Aug 2020 | HKD | 21.4 | 21.75 | 21.25 | 21.55 | 21.55 | +0.55 (+2.62%) | 6,386,600 |
| 13 Aug 2020 | HKD | 21.7 | 21.8 | 20.95 | 21 | 21 | -0.45 (-2.10%) | 9,560,943 |
| 12 Aug 2020 | HKD | 20.85 | 21.6 | 19.9 | 21.45 | 21.45 | -0.8 (-3.60%) | 31,969,650 |
| 11 Aug 2020 | HKD | 23.2 | 23.3 | 22 | 22.25 | 22.25 | -1.25 (-5.32%) | 13,331,150 |
| 10 Aug 2020 | HKD | 23.75 | 24 | 22.75 | 23.5 | 23.5 | -0.8 (-3.29%) | 10,330,900 |
| 7 Aug 2020 | HKD | 25.5 | 25.75 | 23.95 | 24.3 | 24.3 | -0.95 (-3.76%) | 18,649,750 |
| 6 Aug 2020 | HKD | 25.3 | 25.65 | 24.6 | 25.25 | 25.25 | +0.25 (+1%) | 15,353,562 |
| 5 Aug 2020 | HKD | 24.95 | 25.1 | 24.3 | 25 | 25 | +1.25 (+5.26%) | 13,725,000 |
| 4 Aug 2020 | HKD | 23.9 | 24.1 | 23.35 | 23.75 | 23.75 | -0.15 (-0.63%) | 7,268,000 |
