| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2020 | HKD | 22.2 | 22.35 | 21.1 | 21.55 | 21.55 | -0.45 (-2.05%) | 8,369,975 |
| 3 Aug 2020 | HKD | 22.95 | 22.95 | 20.65 | 22 | 22 | -0.65 (-2.87%) | 19,585,811 |
| 31 Jul 2020 | HKD | 23.85 | 24.3 | 22.45 | 22.65 | 22.65 | -1.2 (-5.03%) | 18,220,289 |
| 30 Jul 2020 | HKD | 25.7 | 26.25 | 23.65 | 23.85 | 23.85 | -1.55 (-6.10%) | 11,978,620 |
| 29 Jul 2020 | HKD | 24.35 | 25.7 | 24.05 | 25.4 | 25.4 | +1.25 (+5.18%) | 4,009,931 |
| 28 Jul 2020 | HKD | 23.9 | 24.75 | 23.6 | 24.15 | 24.15 | +0.55 (+2.33%) | 5,681,144 |
| 27 Jul 2020 | HKD | 24.4 | 24.9 | 23.4 | 23.6 | 23.6 | -1.3 (-5.22%) | 5,398,264 |
| 24 Jul 2020 | HKD | 26 | 26.05 | 23 | 24.9 | 24.9 | -1.5 (-5.68%) | 15,480,100 |
| 23 Jul 2020 | HKD | 26 | 26.5 | 25.3 | 26.4 | 26.4 | +0.6 (+2.33%) | 3,410,269 |
| 22 Jul 2020 | HKD | 26.3 | 26.95 | 25.6 | 25.8 | 25.8 | -0.3 (-1.15%) | 4,016,830 |
| 21 Jul 2020 | HKD | 25.25 | 26.55 | 25.25 | 26.1 | 26.1 | +1.05 (+4.19%) | 5,876,166 |
| 20 Jul 2020 | HKD | 24.5 | 25.8 | 24.3 | 25.05 | 25.05 | +0.05 (+0.20%) | 5,620,067 |
| 17 Jul 2020 | HKD | 24 | 25.35 | 24 | 25 | 25 | +0.85 (+3.52%) | 4,201,790 |
| 16 Jul 2020 | HKD | 25.3 | 25.6 | 23.65 | 24.15 | 24.15 | -1.15 (-4.55%) | 7,639,030 |
| 15 Jul 2020 | HKD | 26.3 | 26.75 | 25.1 | 25.3 | 25.3 | -0.75 (-2.88%) | 6,022,410 |
| 14 Jul 2020 | HKD | 26.35 | 27.35 | 25.65 | 26.05 | 26.05 | -0.95 (-3.52%) | 6,433,980 |
| 13 Jul 2020 | HKD | 26.25 | 27 | 25.9 | 27 | 27 | +0.5 (+1.89%) | 4,895,711 |
| 10 Jul 2020 | HKD | 27.05 | 27.3 | 26.2 | 26.5 | 26.5 | -0.45 (-1.67%) | 4,282,999 |
| 9 Jul 2020 | HKD | 27.5 | 27.65 | 25.6 | 26.95 | 26.95 | -0.05 (-0.19%) | 8,927,553 |
| 8 Jul 2020 | HKD | 25.35 | 27 | 25.15 | 27 | 27 | +1.95 (+7.78%) | 7,540,563 |
| 7 Jul 2020 | HKD | 25.8 | 25.85 | 24.4 | 25.05 | 25.05 | -0.65 (-2.53%) | 7,994,490 |
| 6 Jul 2020 | HKD | 26.85 | 27.35 | 25.2 | 25.7 | 25.7 | -1.5 (-5.51%) | 9,898,120 |
| 3 Jul 2020 | HKD | 26.2 | 27.25 | 25.35 | 27.2 | 27.2 | +1.3 (+5.02%) | 7,074,875 |
| 2 Jul 2020 | HKD | 25.25 | 27.1 | 24.65 | 25.9 | 25.9 | +1.25 (+5.07%) | 11,366,000 |
| 30 Jun 2020 | HKD | 25.9 | 25.9 | 24.45 | 24.65 | 24.65 | -0.35 (-1.40%) | 8,166,466 |
| 29 Jun 2020 | HKD | 25.3 | 25.3 | 23.35 | 25 | 25 | +0.85 (+3.52%) | 7,694,345 |
| 26 Jun 2020 | HKD | 24.8 | 25.35 | 23.85 | 24.15 | 24.15 | -0.55 (-2.23%) | 4,210,463 |
| 24 Jun 2020 | HKD | 23.1 | 25 | 22.7 | 24.7 | 24.7 | +1.7 (+7.39%) | 9,320,722 |
| 23 Jun 2020 | HKD | 23.25 | 23.25 | 22.4 | 23 | 23 | -0.25 (-1.08%) | 4,138,873 |
| 22 Jun 2020 | HKD | 23.85 | 24.25 | 22.8 | 23.25 | 23.25 | -0.6 (-2.52%) | 4,380,075 |
