| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2020 | HKD | 27.4 | 27.65 | 26.6 | 27.55 | 27.55 | +0.3 (+1.10%) | 11,593,166 |
| 11 Aug 2020 | HKD | 26.8 | 27.6 | 26.5 | 27.25 | 27.25 | +1.2 (+4.61%) | 14,884,086 |
| 10 Aug 2020 | HKD | 25.8 | 26.55 | 25.35 | 26.05 | 26.05 | -0.2 (-0.76%) | 9,837,484 |
| 7 Aug 2020 | HKD | 26.9 | 27.25 | 26.15 | 26.25 | 26.25 | -0.55 (-2.05%) | 7,792,539 |
| 6 Aug 2020 | HKD | 27.4 | 27.45 | 26.25 | 26.8 | 26.8 | -0.4 (-1.47%) | 8,407,300 |
| 5 Aug 2020 | HKD | 27.15 | 27.7 | 26.75 | 27.2 | 27.2 | +0.3 (+1.12%) | 14,594,475 |
| 4 Aug 2020 | HKD | 27.95 | 28.15 | 26.65 | 26.9 | 26.9 | -0.75 (-2.71%) | 14,195,351 |
| 3 Aug 2020 | HKD | 27.95 | 28.05 | 26.8 | 27.65 | 27.65 | -0.45 (-1.60%) | 14,967,616 |
| 31 Jul 2020 | HKD | 27.5 | 28.85 | 27.4 | 28.1 | 28.1 | +1.35 (+5.05%) | 21,936,326 |
| 30 Jul 2020 | HKD | 27 | 28.1 | 26.5 | 26.75 | 26.75 | +1.25 (+4.90%) | 39,178,640 |
| 29 Jul 2020 | HKD | 25.5 | 25.65 | 24.75 | 25.5 | 25.5 | +0.2 (+0.79%) | 12,351,120 |
| 28 Jul 2020 | HKD | 24.7 | 25.3 | 24.25 | 25.3 | 25.3 | +1.35 (+5.64%) | 19,543,709 |
| 27 Jul 2020 | HKD | 23.85 | 24.3 | 23.55 | 23.95 | 23.95 | +0.2 (+0.84%) | 7,101,076 |
| 24 Jul 2020 | HKD | 23.8 | 24.25 | 23.65 | 23.75 | 23.75 | -0.45 (-1.86%) | 4,237,835 |
| 23 Jul 2020 | HKD | 23.7 | 24.6 | 23.5 | 24.2 | 24.2 | +0.7 (+2.98%) | 6,653,022 |
| 22 Jul 2020 | HKD | 24.4 | 24.5 | 23.5 | 23.5 | 23.5 | -1.05 (-4.28%) | 6,407,620 |
| 21 Jul 2020 | HKD | 24 | 24.75 | 23.8 | 24.55 | 24.55 | +0.6 (+2.51%) | 12,538,118 |
| 20 Jul 2020 | HKD | 23.7 | 23.95 | 22.9 | 23.95 | 23.95 | +0.25 (+1.05%) | 7,186,649 |
| 17 Jul 2020 | HKD | 23 | 23.7 | 22.8 | 23.7 | 23.7 | +0.7 (+3.04%) | 4,917,089 |
| 16 Jul 2020 | HKD | 24.3 | 24.5 | 22.85 | 23 | 23 | -1.2 (-4.96%) | 12,782,364 |
| 15 Jul 2020 | HKD | 25 | 25.4 | 24 | 24.2 | 24.2 | -0.4 (-1.63%) | 17,959,574 |
| 14 Jul 2020 | HKD | 23.45 | 24.6 | 23.4 | 24.6 | 24.6 | +0.85 (+3.58%) | 13,033,539 |
| 13 Jul 2020 | HKD | 23.1 | 23.75 | 22.7 | 23.75 | 23.75 | +0.7 (+3.04%) | 11,186,545 |
| 10 Jul 2020 | HKD | 23.7 | 23.7 | 22.6 | 23.05 | 23.05 | -0.65 (-2.74%) | 7,265,928 |
| 9 Jul 2020 | HKD | 23.95 | 24.15 | 23.4 | 23.7 | 23.7 | -0.1 (-0.42%) | 9,856,251 |
| 8 Jul 2020 | HKD | 23.35 | 24.65 | 23.25 | 23.8 | 23.8 | +0.6 (+2.59%) | 14,172,821 |
| 7 Jul 2020 | HKD | 23.7 | 23.9 | 22.85 | 23.2 | 23.2 | -0.05 (-0.22%) | 9,880,068 |
| 6 Jul 2020 | HKD | 22.65 | 23.6 | 22.6 | 23.25 | 23.25 | +0.65 (+2.88%) | 7,395,300 |
| 3 Jul 2020 | HKD | 22.7 | 22.9 | 22.4 | 22.6 | 22.6 | 0.0 (0.0%) | 5,249,393 |
| 2 Jul 2020 | HKD | 23.15 | 23.15 | 22.3 | 22.6 | 22.6 | +0.05 (+0.22%) | 8,664,553 |
