| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2020 | HKD | 47.5 | 48.45 | 46.65 | 47.5 | 47.5 | -1.2 (-2.46%) | 11,916,960 |
| 30 Jul 2020 | HKD | 49.2 | 50.15 | 47.8 | 48.7 | 48.7 | -0.4 (-0.81%) | 8,968,463 |
| 29 Jul 2020 | HKD | 48.25 | 49.9 | 47.8 | 49.1 | 49.1 | +0.15 (+0.31%) | 5,812,529 |
| 28 Jul 2020 | HKD | 49.4 | 49.95 | 47.8 | 48.95 | 48.95 | +0.35 (+0.72%) | 8,951,464 |
| 27 Jul 2020 | HKD | 50.5 | 50.5 | 46.65 | 48.6 | 48.6 | -1.45 (-2.90%) | 12,960,580 |
| 24 Jul 2020 | HKD | 52.45 | 53.65 | 48.5 | 50.05 | 50.05 | -3.85 (-7.14%) | 15,984,790 |
| 23 Jul 2020 | HKD | 50.8 | 54.1 | 49.95 | 53.9 | 53.9 | +1.45 (+2.76%) | 65,542,609 |
| 22 Jul 2020 | HKD | 52.55 | 54.85 | 52.35 | 52.45 | 52.45 | -0.95 (-1.78%) | 6,639,791 |
| 21 Jul 2020 | HKD | 51.8 | 54.6 | 51.8 | 53.4 | 53.4 | +2.25 (+4.40%) | 6,288,225 |
| 20 Jul 2020 | HKD | 51.4 | 52.05 | 49 | 51.15 | 51.15 | -0.85 (-1.63%) | 6,283,045 |
| 17 Jul 2020 | HKD | 50.2 | 52.8 | 49.7 | 52 | 52 | +1 (+1.96%) | 5,144,468 |
| 16 Jul 2020 | HKD | 56 | 56.5 | 49.35 | 51 | 51 | -4.1 (-7.44%) | 11,908,540 |
| 15 Jul 2020 | HKD | 55 | 57.7 | 54.5 | 55.1 | 55.1 | +0.1 (+0.18%) | 6,753,462 |
| 14 Jul 2020 | HKD | 56.35 | 57.85 | 54.1 | 55 | 55 | -4.05 (-6.86%) | 8,550,924 |
| 13 Jul 2020 | HKD | 60.4 | 60.45 | 58.15 | 59.05 | 59.05 | -0.1 (-0.17%) | 3,600,057 |
| 10 Jul 2020 | HKD | 60 | 61.35 | 57.55 | 59.15 | 59.15 | -2.45 (-3.98%) | 5,598,304 |
| 9 Jul 2020 | HKD | 59.05 | 62.9 | 56.65 | 61.6 | 61.6 | +3.25 (+5.57%) | 8,768,437 |
| 8 Jul 2020 | HKD | 56 | 58.45 | 56 | 58.35 | 58.35 | +2.15 (+3.83%) | 4,467,677 |
| 7 Jul 2020 | HKD | 55 | 57.8 | 53.1 | 56.2 | 56.2 | +0.55 (+0.99%) | 6,816,535 |
| 6 Jul 2020 | HKD | 59.05 | 59.9 | 55.1 | 55.65 | 55.65 | -3.55 (-6.00%) | 5,936,280 |
| 3 Jul 2020 | HKD | 57.8 | 60.15 | 55.65 | 59.2 | 59.2 | +2.1 (+3.68%) | 4,559,482 |
| 2 Jul 2020 | HKD | 57.5 | 60.25 | 56.7 | 57.1 | 57.1 | -0.4 (-0.70%) | 6,744,656 |
| 30 Jun 2020 | HKD | 57.55 | 58.15 | 56.45 | 57.5 | 57.5 | -0.65 (-1.12%) | 3,938,068 |
| 29 Jun 2020 | HKD | 60 | 60 | 56 | 58.15 | 58.15 | -1.85 (-3.08%) | 5,098,281 |
| 26 Jun 2020 | HKD | 57.4 | 61.55 | 57.4 | 60 | 60 | +2.1 (+3.63%) | 4,611,980 |
| 24 Jun 2020 | HKD | 52.2 | 58.2 | 52.2 | 57.9 | 57.9 | +5.7 (+10.92%) | 4,891,115 |
| 23 Jun 2020 | HKD | 52.6 | 53.4 | 51.1 | 52.2 | 52.2 | -0.8 (-1.51%) | 6,198,276 |
| 22 Jun 2020 | HKD | 50.05 | 53.05 | 50.05 | 53 | 53 | +3.5 (+7.07%) | 6,092,766 |
| 19 Jun 2020 | HKD | 48.95 | 50 | 48.15 | 49.5 | 49.5 | +0.55 (+1.12%) | 5,227,527 |
| 18 Jun 2020 | HKD | 47.85 | 49.9 | 47.8 | 48.95 | 48.95 | +1.4 (+2.94%) | 4,113,950 |
