| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2020 | HKD | 16.3 | 16.79 | 16.11 | 16.21 | 16.21 | -0.01 (-0.06%) | 118,748,454 |
| 21 Jul 2020 | HKD | 16.5 | 16.68 | 16.18 | 16.22 | 16.22 | -0.52 (-3.11%) | 94,335,341 |
| 20 Jul 2020 | HKD | 16.5 | 16.95 | 16.2 | 16.74 | 16.74 | +0.66 (+4.10%) | 123,280,668 |
| 17 Jul 2020 | HKD | 16.13 | 16.48 | 15.55 | 16.08 | 16.08 | +0.07 (+0.44%) | 130,249,870 |
| 16 Jul 2020 | HKD | 17.16 | 17.94 | 16.01 | 16.01 | 16.01 | -1.85 (-10.36%) | 181,405,458 |
| 15 Jul 2020 | HKD | 20.3 | 20.32 | 17.68 | 17.86 | 17.86 | -1.64 (-8.41%) | 353,298,034 |
| 14 Jul 2020 | HKD | 17.63 | 19.5 | 17.35 | 19.5 | 19.5 | +1.77 (+9.98%) | 395,536,237 |
| 13 Jul 2020 | HKD | 17.39 | 18.16 | 17.02 | 17.73 | 17.73 | +0.12 (+0.68%) | 238,053,994 |
| 10 Jul 2020 | HKD | 17.09 | 18.17 | 16.93 | 17.61 | 17.61 | +0.29 (+1.67%) | 252,022,823 |
| 9 Jul 2020 | HKD | 17.35 | 17.87 | 17.02 | 17.32 | 17.32 | -0.5 (-2.81%) | 237,653,358 |
| 8 Jul 2020 | HKD | 17 | 18.52 | 16.9 | 17.82 | 17.82 | +0.57 (+3.30%) | 299,140,080 |
| 7 Jul 2020 | HKD | 18.2 | 18.2 | 16.79 | 17.25 | 17.25 | -1.12 (-6.10%) | 304,910,181 |
| 6 Jul 2020 | HKD | 17.4 | 18.62 | 16.75 | 18.37 | 18.37 | +1.34 (+7.87%) | 309,925,966 |
| 3 Jul 2020 | HKD | 16.45 | 17.44 | 15.81 | 17.03 | 17.03 | +1.17 (+7.38%) | 346,671,514 |
| 2 Jul 2020 | HKD | 14.5 | 15.86 | 14.46 | 15.86 | 15.86 | +1.44 (+9.99%) | 265,730,192 |
| 1 Jul 2020 | HKD | 14.2 | 14.54 | 14.11 | 14.42 | 14.42 | +0.15 (+1.05%) | 83,075,393 |
| 30 Jun 2020 | HKD | 14.15 | 14.64 | 14.01 | 14.27 | 14.27 | +0.19 (+1.35%) | 85,188,534 |
| 29 Jun 2020 | HKD | 14.25 | 14.42 | 14.02 | 14.08 | 14.08 | -0.57 (-3.89%) | 79,064,528 |
| 26 Jun 2020 | HKD | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.0 (0.0%) | 0 |
| 24 Jun 2020 | HKD | 14.92 | 15.05 | 14.61 | 14.65 | 14.65 | -0.25 (-1.68%) | 73,550,221 |
| 23 Jun 2020 | HKD | 14.7 | 14.94 | 14.53 | 14.9 | 14.9 | +0.12 (+0.81%) | 96,804,063 |
| 22 Jun 2020 | HKD | 14.56 | 15.6 | 14.48 | 14.78 | 14.78 | +0.07 (+0.48%) | 187,646,749 |
| 19 Jun 2020 | HKD | 14.05 | 15 | 13.97 | 14.71 | 14.71 | +0.7 (+5.00%) | 160,030,141 |
| 18 Jun 2020 | HKD | 13.97 | 14.21 | 13.87 | 14.01 | 14.01 | +0.05 (+0.36%) | 49,988,414 |
| 17 Jun 2020 | HKD | 14.09 | 14.1 | 13.85 | 13.96 | 13.96 | -0.07 (-0.50%) | 39,287,753 |
| 16 Jun 2020 | HKD | 14 | 14.11 | 13.86 | 14.03 | 14.03 | +0.18 (+1.30%) | 46,888,365 |
| 15 Jun 2020 | HKD | 14.25 | 14.42 | 13.85 | 13.85 | 13.85 | -0.22 (-1.56%) | 65,439,643 |
| 12 Jun 2020 | HKD | 13.84 | 14.25 | 13.68 | 14.07 | 14.07 | -0.13 (-0.92%) | 51,490,583 |
| 11 Jun 2020 | HKD | 14.18 | 14.55 | 14.15 | 14.2 | 14.2 | 0.0 (0.0%) | 60,142,237 |
| 10 Jun 2020 | HKD | 14.36 | 14.36 | 14.12 | 14.2 | 14.2 | -0.18 (-1.25%) | 41,466,629 |
