| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2020 | HKD | 23.05 | 23.55 | 23.05 | 23.25 | 23.25 | +0.15 (+0.65%) | 5,087,560 |
| 22 Sep 2020 | HKD | 23.7 | 23.8 | 23.1 | 23.1 | 23.1 | -0.7 (-2.94%) | 8,803,172 |
| 21 Sep 2020 | HKD | 24.3 | 24.4 | 23.7 | 23.8 | 23.8 | -0.7 (-2.86%) | 5,983,020 |
| 18 Sep 2020 | HKD | 24.75 | 25.05 | 24.3 | 24.5 | 24.5 | -0.05 (-0.20%) | 25,741,280 |
| 17 Sep 2020 | HKD | 25.3 | 25.5 | 24.5 | 24.55 | 24.55 | -0.75 (-2.96%) | 7,736,094 |
| 16 Sep 2020 | HKD | 24.7 | 25.4 | 24.65 | 25.3 | 25.3 | +0.5 (+2.02%) | 3,703,439 |
| 15 Sep 2020 | HKD | 25.4 | 25.4 | 24.65 | 24.8 | 24.8 | -0.6 (-2.36%) | 4,809,163 |
| 14 Sep 2020 | HKD | 25.05 | 25.6 | 24.85 | 25.4 | 25.4 | +0.35 (+1.40%) | 5,589,236 |
| 11 Sep 2020 | HKD | 24.8 | 25.15 | 24.2 | 25.05 | 25.05 | +0.6 (+2.45%) | 5,194,445 |
| 10 Sep 2020 | HKD | 25.45 | 25.5 | 24.35 | 24.45 | 24.45 | -0.7 (-2.78%) | 6,145,623 |
| 9 Sep 2020 | HKD | 24.8 | 25.3 | 24.65 | 25.15 | 25.15 | 0.0 (0.0%) | 4,665,757 |
| 8 Sep 2020 | HKD | 25.1 | 25.4 | 24.8 | 25.15 | 25.15 | +0.35 (+1.41%) | 6,406,200 |
| 7 Sep 2020 | HKD | 25.35 | 25.45 | 24.3 | 24.8 | 24.8 | -0.5 (-1.98%) | 9,258,414 |
| 4 Sep 2020 | HKD | 25.35 | 25.8 | 24.9 | 25.3 | 25.3 | -0.6 (-2.32%) | 11,749,703 |
| 3 Sep 2020 | HKD | 25.95 | 26.2 | 25.5 | 25.9 | 25.9 | -0.35 (-1.33%) | 6,358,348 |
| 2 Sep 2020 | HKD | 25.5 | 26.3 | 24.9 | 26.25 | 26.25 | +0.65 (+2.54%) | 11,954,359 |
| 1 Sep 2020 | HKD | 26.1 | 26.1 | 25.4 | 25.6 | 25.6 | -0.55 (-2.10%) | 10,571,426 |
| 31 Aug 2020 | HKD | 26.9 | 27.05 | 25.85 | 26.15 | 26.15 | -0.65 (-2.43%) | 8,863,669 |
| 28 Aug 2020 | HKD | 27 | 27.05 | 26.15 | 26.8 | 26.8 | 0.0 (0.0%) | 5,554,360 |
| 27 Aug 2020 | HKD | 27.25 | 27.25 | 26.6 | 26.8 | 26.8 | -0.15 (-0.56%) | 4,965,354 |
| 26 Aug 2020 | HKD | 27.5 | 27.6 | 26.8 | 26.95 | 26.95 | -0.45 (-1.64%) | 3,610,736 |
| 25 Aug 2020 | HKD | 27.9 | 27.9 | 27.1 | 27.4 | 27.4 | -0.25 (-0.90%) | 3,553,490 |
| 24 Aug 2020 | HKD | 27.2 | 27.7 | 27.2 | 27.65 | 27.65 | +0.5 (+1.84%) | 3,474,131 |
| 21 Aug 2020 | HKD | 27.2 | 27.35 | 26.7 | 27.15 | 27.15 | +0.25 (+0.93%) | 3,300,837 |
| 20 Aug 2020 | HKD | 27.85 | 27.85 | 26.6 | 26.9 | 26.9 | -1.1 (-3.93%) | 8,529,816 |
| 19 Aug 2020 | HKD | 27.4 | 28.15 | 27.4 | 28 | 28 | +0.5 (+1.82%) | 5,735,886 |
| 18 Aug 2020 | HKD | 27.8 | 27.8 | 27.2 | 27.5 | 27.5 | +0.1 (+0.36%) | 4,194,713 |
| 17 Aug 2020 | HKD | 27.55 | 27.8 | 27.2 | 27.4 | 27.4 | -0.4 (-1.44%) | 7,037,587 |
| 14 Aug 2020 | HKD | 27.55 | 28.2 | 27.05 | 27.8 | 27.8 | +0.55 (+2.02%) | 7,829,333 |
| 13 Aug 2020 | HKD | 28 | 28 | 27.2 | 27.25 | 27.25 | -0.3 (-1.09%) | 9,248,430 |
