| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2020 | HKD | 54 | 57 | 54 | 56.2 | 56.2 | +1.6 (+2.93%) | 5,251,900 |
| 10 Sep 2020 | HKD | 58 | 58.75 | 54.5 | 54.6 | 54.6 | -2.5 (-4.38%) | 8,708,725 |
| 9 Sep 2020 | HKD | 56.5 | 58.5 | 55.95 | 57.1 | 57.1 | -0.4 (-0.70%) | 7,903,120 |
| 8 Sep 2020 | HKD | 59.5 | 60.9 | 57.5 | 57.5 | 57.5 | 0.0 (0.0%) | 13,405,240 |
| 7 Sep 2020 | HKD | 55.5 | 61.65 | 55.4 | 57.5 | 57.5 | +5.7 (+11.00%) | 34,850,262 |
| 4 Sep 2020 | HKD | 50.15 | 52.25 | 49.8 | 51.8 | 51.8 | +0.15 (+0.29%) | 5,177,666 |
| 3 Sep 2020 | HKD | 52.4 | 53.55 | 51.35 | 51.65 | 51.65 | -1.55 (-2.91%) | 4,276,359 |
| 2 Sep 2020 | HKD | 53.8 | 54.7 | 52.75 | 53.2 | 53.2 | -0.4 (-0.75%) | 2,906,832 |
| 1 Sep 2020 | HKD | 51.5 | 54.45 | 51.5 | 53.6 | 53.6 | +1.95 (+3.78%) | 5,504,806 |
| 31 Aug 2020 | HKD | 55.7 | 56.65 | 51.6 | 51.65 | 51.65 | -5.35 (-9.39%) | 16,290,890 |
| 28 Aug 2020 | HKD | 55 | 58.25 | 54 | 57 | 57 | +2.45 (+4.49%) | 5,790,332 |
| 27 Aug 2020 | HKD | 53 | 55.1 | 52.55 | 54.55 | 54.55 | +1.1 (+2.06%) | 5,629,065 |
| 26 Aug 2020 | HKD | 54.1 | 55.45 | 53.45 | 53.45 | 53.45 | -0.45 (-0.83%) | 2,739,877 |
| 25 Aug 2020 | HKD | 53.5 | 54.75 | 52.75 | 53.9 | 53.9 | -0.2 (-0.37%) | 4,974,788 |
| 24 Aug 2020 | HKD | 56.65 | 56.9 | 53.95 | 54.1 | 54.1 | -1.75 (-3.13%) | 3,416,225 |
| 21 Aug 2020 | HKD | 55 | 57.35 | 54.15 | 55.85 | 55.85 | +0.85 (+1.55%) | 7,133,168 |
| 20 Aug 2020 | HKD | 53.25 | 55.5 | 52.4 | 55 | 55 | +0.65 (+1.20%) | 8,669,840 |
| 19 Aug 2020 | HKD | 51 | 55.4 | 50.4 | 54.35 | 54.35 | +4.75 (+9.58%) | 15,870,350 |
| 18 Aug 2020 | HKD | 47.5 | 49.6 | 46.25 | 49.6 | 49.6 | +0.7 (+1.43%) | 8,994,002 |
| 17 Aug 2020 | HKD | 50.65 | 51.2 | 48.5 | 48.9 | 48.9 | -1.5 (-2.98%) | 4,445,764 |
| 14 Aug 2020 | HKD | 49 | 51.6 | 49 | 50.4 | 50.4 | +1.7 (+3.49%) | 7,629,015 |
| 13 Aug 2020 | HKD | 47.6 | 49.5 | 47.6 | 48.7 | 48.7 | +1.25 (+2.63%) | 5,066,225 |
| 12 Aug 2020 | HKD | 50 | 50 | 46.35 | 47.45 | 47.45 | -2.65 (-5.29%) | 8,570,548 |
| 11 Aug 2020 | HKD | 48.55 | 50.2 | 47.7 | 50.1 | 50.1 | +2.05 (+4.27%) | 5,097,663 |
| 10 Aug 2020 | HKD | 49.65 | 49.65 | 46.65 | 48.05 | 48.05 | -2 (-4.00%) | 4,632,977 |
| 7 Aug 2020 | HKD | 51.45 | 51.8 | 48.6 | 50.05 | 50.05 | -1.25 (-2.44%) | 3,916,573 |
| 6 Aug 2020 | HKD | 52.3 | 52.8 | 50.65 | 51.3 | 51.3 | -0.35 (-0.68%) | 5,352,499 |
| 5 Aug 2020 | HKD | 50.4 | 51.9 | 49.75 | 51.65 | 51.65 | +1.45 (+2.89%) | 13,902,000 |
| 4 Aug 2020 | HKD | 48.3 | 51.2 | 47.35 | 50.2 | 50.2 | +2.5 (+5.24%) | 18,200,830 |
| 3 Aug 2020 | HKD | 48 | 48.1 | 45.55 | 47.7 | 47.7 | +0.2 (+0.42%) | 17,002,750 |
