| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2020 | HKD | 14.04 | 14.36 | 14.04 | 14.36 | 14.36 | +0.1 (+0.70%) | 235,180 |
| 31 Jul 2020 | HKD | 14.34 | 14.46 | 14.08 | 14.26 | 14.26 | -0.14 (-0.97%) | 489,923 |
| 30 Jul 2020 | HKD | 14.58 | 14.68 | 14.26 | 14.4 | 14.4 | +0.1 (+0.70%) | 795,448 |
| 29 Jul 2020 | HKD | 13.6 | 14.3 | 13.24 | 14.3 | 14.3 | +0.7 (+5.15%) | 1,107,077 |
| 28 Jul 2020 | HKD | 13.88 | 13.88 | 13.44 | 13.6 | 13.6 | -0.08 (-0.58%) | 780,330 |
| 27 Jul 2020 | HKD | 14.3 | 14.3 | 13.44 | 13.68 | 13.68 | -0.58 (-4.07%) | 968,000 |
| 24 Jul 2020 | HKD | 14.92 | 15 | 14.22 | 14.26 | 14.26 | -0.62 (-4.17%) | 908,750 |
| 23 Jul 2020 | HKD | 15.56 | 15.56 | 14.6 | 14.88 | 14.88 | -0.52 (-3.38%) | 1,071,959 |
| 22 Jul 2020 | HKD | 15.56 | 15.98 | 15.24 | 15.4 | 15.4 | -0.14 (-0.90%) | 702,630 |
| 21 Jul 2020 | HKD | 15.72 | 15.72 | 15.42 | 15.54 | 15.54 | -0.06 (-0.38%) | 1,249,403 |
| 20 Jul 2020 | HKD | 15.98 | 16 | 15.4 | 15.6 | 15.6 | -0.2 (-1.27%) | 707,022 |
| 17 Jul 2020 | HKD | 16.2 | 16.2 | 15.64 | 15.8 | 15.8 | -0.2 (-1.25%) | 595,125 |
| 16 Jul 2020 | HKD | 16.58 | 16.78 | 15.8 | 16 | 16 | -0.44 (-2.68%) | 1,383,000 |
| 15 Jul 2020 | HKD | 14.98 | 17.26 | 14.98 | 16.44 | 16.44 | +1.84 (+12.60%) | 2,663,740 |
| 14 Jul 2020 | HKD | 14.96 | 14.96 | 14.34 | 14.6 | 14.6 | -0.36 (-2.41%) | 661,525 |
| 13 Jul 2020 | HKD | 14.5 | 15.26 | 14.5 | 14.96 | 14.96 | +0.34 (+2.33%) | 906,833 |
| 10 Jul 2020 | HKD | 14.16 | 14.84 | 14.16 | 14.62 | 14.62 | +0.44 (+3.10%) | 1,130,675 |
| 9 Jul 2020 | HKD | 14.6 | 14.6 | 13.92 | 14.18 | 14.18 | -0.18 (-1.25%) | 663,000 |
| 8 Jul 2020 | HKD | 14.8 | 14.8 | 14.1 | 14.36 | 14.36 | -0.16 (-1.10%) | 730,500 |
| 7 Jul 2020 | HKD | 13.88 | 14.78 | 13.66 | 14.52 | 14.52 | +0.88 (+6.45%) | 1,638,876 |
| 6 Jul 2020 | HKD | 13.8 | 13.8 | 13.54 | 13.64 | 13.64 | -0.16 (-1.16%) | 1,677,874 |
| 3 Jul 2020 | HKD | 14.16 | 14.16 | 13.7 | 13.8 | 13.8 | -0.36 (-2.54%) | 682,000 |
| 2 Jul 2020 | HKD | 14.22 | 14.46 | 13.72 | 14.16 | 14.16 | +0.42 (+3.06%) | 865,000 |
| 30 Jun 2020 | HKD | 14.04 | 14.04 | 13.52 | 13.74 | 13.74 | -0.04 (-0.29%) | 661,500 |
| 29 Jun 2020 | HKD | 14.2 | 14.22 | 13.68 | 13.78 | 13.78 | -0.32 (-2.27%) | 293,250 |
| 26 Jun 2020 | HKD | 14.38 | 14.38 | 13.8 | 14.1 | 14.1 | +0.02 (+0.14%) | 152,432 |
| 24 Jun 2020 | HKD | 13.92 | 14.32 | 13.62 | 14.08 | 14.08 | +0.38 (+2.77%) | 992,560 |
| 23 Jun 2020 | HKD | 14 | 14 | 13.24 | 13.7 | 13.7 | -0.2 (-1.44%) | 758,500 |
| 22 Jun 2020 | HKD | 13.98 | 14.22 | 13.68 | 13.9 | 13.9 | -0.14 (-1.00%) | 372,493 |
| 19 Jun 2020 | HKD | 14.16 | 14.46 | 13.82 | 14.04 | 14.04 | -0.12 (-0.85%) | 1,163,000 |
