| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2020 | HKD | 45.9 | 49.15 | 45.7 | 48.6 | 48.6 | +3.1 (+6.81%) | 1,015,800 |
| 10 Sep 2020 | HKD | 45 | 48.75 | 44.85 | 45.5 | 45.5 | +0.5 (+1.11%) | 1,322,600 |
| 9 Sep 2020 | HKD | 48 | 48 | 42.35 | 45 | 45 | -3.1 (-6.44%) | 1,770,193 |
| 8 Sep 2020 | HKD | 48.5 | 48.5 | 47.25 | 48.1 | 48.1 | +0.25 (+0.52%) | 299,800 |
| 7 Sep 2020 | HKD | 47.9 | 48.85 | 47.65 | 47.85 | 47.85 | -0.05 (-0.10%) | 421,747 |
| 4 Sep 2020 | HKD | 49.4 | 49.4 | 47.35 | 47.9 | 47.9 | -1.8 (-3.62%) | 554,600 |
| 3 Sep 2020 | HKD | 49.2 | 50.8 | 48.65 | 49.7 | 49.7 | +0.6 (+1.22%) | 758,400 |
| 2 Sep 2020 | HKD | 48.5 | 49.95 | 48.15 | 49.1 | 49.1 | +0.8 (+1.66%) | 257,200 |
| 1 Sep 2020 | HKD | 49 | 50.2 | 47.05 | 48.3 | 48.3 | -0.4 (-0.82%) | 762,738 |
| 31 Aug 2020 | HKD | 49.5 | 50.55 | 48.3 | 48.7 | 48.7 | -0.9 (-1.81%) | 373,400 |
| 28 Aug 2020 | HKD | 50.05 | 50.2 | 48.55 | 49.6 | 49.6 | -0.7 (-1.39%) | 572,200 |
| 27 Aug 2020 | HKD | 48 | 50.3 | 47.5 | 50.3 | 50.3 | +2.3 (+4.79%) | 683,104 |
| 26 Aug 2020 | HKD | 48 | 49.5 | 47.7 | 48 | 48 | -0.2 (-0.41%) | 294,899 |
| 25 Aug 2020 | HKD | 48.15 | 49.15 | 47.8 | 48.2 | 48.2 | -0.9 (-1.83%) | 518,200 |
| 24 Aug 2020 | HKD | 51 | 51 | 48.25 | 49.1 | 49.1 | -1.3 (-2.58%) | 583,876 |
| 21 Aug 2020 | HKD | 49.15 | 50.55 | 49.15 | 50.4 | 50.4 | +1.05 (+2.13%) | 766,800 |
| 20 Aug 2020 | HKD | 48 | 49.55 | 47.7 | 49.35 | 49.35 | +0.85 (+1.75%) | 661,000 |
| 19 Aug 2020 | HKD | 47.05 | 48.6 | 46.4 | 48.5 | 48.5 | +0.45 (+0.94%) | 988,424 |
| 18 Aug 2020 | HKD | 48.85 | 49.2 | 47.35 | 48.05 | 48.05 | -1 (-2.04%) | 1,753,551 |
| 17 Aug 2020 | HKD | 51.5 | 51.5 | 48.15 | 49.05 | 49.05 | -3.05 (-5.85%) | 2,259,600 |
| 14 Aug 2020 | HKD | 52.3 | 53.4 | 50.55 | 52.1 | 52.1 | -1.2 (-2.25%) | 795,100 |
| 13 Aug 2020 | HKD | 51.05 | 53.3 | 48.6 | 53.3 | 53.3 | +1.8 (+3.50%) | 1,702,400 |
| 12 Aug 2020 | HKD | 53.8 | 54 | 50.3 | 51.5 | 51.5 | -2.3 (-4.28%) | 954,000 |
| 11 Aug 2020 | HKD | 52.25 | 53.8 | 51.65 | 53.8 | 53.8 | +1.7 (+3.26%) | 787,800 |
| 10 Aug 2020 | HKD | 51.5 | 53.5 | 50.3 | 52.1 | 52.1 | +1.05 (+2.06%) | 998,800 |
| 7 Aug 2020 | HKD | 52.6 | 52.85 | 50.3 | 51.05 | 51.05 | -0.95 (-1.83%) | 881,264 |
| 6 Aug 2020 | HKD | 53.05 | 53.8 | 51.6 | 52 | 52 | -1.05 (-1.98%) | 285,200 |
| 5 Aug 2020 | HKD | 53.45 | 53.5 | 51.8 | 53.05 | 53.05 | +0.25 (+0.47%) | 588,400 |
| 4 Aug 2020 | HKD | 51.7 | 54.3 | 51.4 | 52.8 | 52.8 | +1.5 (+2.92%) | 787,600 |
| 3 Aug 2020 | HKD | 50.95 | 51.9 | 49.5 | 51.3 | 51.3 | +0.7 (+1.38%) | 549,037 |
