| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2020 | HKD | 15.48 | 15.94 | 15.3 | 15.82 | 15.82 | +0.52 (+3.40%) | 9,336,000 |
| 21 Sep 2020 | HKD | 15.94 | 16.14 | 15.2 | 15.3 | 15.3 | -0.86 (-5.32%) | 6,432,377 |
| 18 Sep 2020 | HKD | 16.14 | 16.28 | 15.8 | 16.16 | 16.16 | +0.02 (+0.12%) | 6,314,157 |
| 17 Sep 2020 | HKD | 16.8 | 16.82 | 15.92 | 16.14 | 16.14 | -0.86 (-5.06%) | 5,953,808 |
| 16 Sep 2020 | HKD | 16.28 | 17.12 | 16.1 | 17 | 17 | +0.88 (+5.46%) | 7,808,981 |
| 15 Sep 2020 | HKD | 16.5 | 16.74 | 15.9 | 16.12 | 16.12 | -0.12 (-0.74%) | 8,082,000 |
| 14 Sep 2020 | HKD | 15.86 | 16.36 | 15.5 | 16.24 | 16.24 | +0.54 (+3.44%) | 8,966,793 |
| 11 Sep 2020 | HKD | 14.76 | 15.78 | 14.56 | 15.7 | 15.7 | +0.94 (+6.37%) | 12,284,862 |
| 10 Sep 2020 | HKD | 15.66 | 15.98 | 14.54 | 14.76 | 14.76 | -0.8 (-5.14%) | 8,921,996 |
| 9 Sep 2020 | HKD | 15.94 | 16.1 | 15.34 | 15.56 | 15.56 | -0.64 (-3.95%) | 12,194,332 |
| 8 Sep 2020 | HKD | 17.12 | 17.12 | 15.3 | 16.2 | 16.2 | -0.98 (-5.70%) | 23,024,000 |
| 7 Sep 2020 | HKD | 16.72 | 18.06 | 16.52 | 17.18 | 17.18 | +0.78 (+4.76%) | 29,655,500 |
| 4 Sep 2020 | HKD | 16 | 16.48 | 15.7 | 16.4 | 16.4 | -0.28 (-1.68%) | 4,473,578 |
| 3 Sep 2020 | HKD | 16.48 | 16.9 | 16.22 | 16.68 | 16.68 | +0.2 (+1.21%) | 5,150,492 |
| 2 Sep 2020 | HKD | 16.06 | 16.52 | 15.68 | 16.48 | 16.48 | +0.52 (+3.26%) | 7,002,347 |
| 1 Sep 2020 | HKD | 16.14 | 16.36 | 15.94 | 15.96 | 15.96 | 0.0 (0.0%) | 4,810,574 |
| 31 Aug 2020 | HKD | 16.48 | 16.5 | 15.7 | 15.96 | 15.96 | -0.24 (-1.48%) | 5,861,793 |
| 28 Aug 2020 | HKD | 16.5 | 16.76 | 15.94 | 16.2 | 16.2 | -0.1 (-0.61%) | 8,695,000 |
| 27 Aug 2020 | HKD | 14.96 | 16.74 | 14.84 | 16.3 | 16.3 | +2.2 (+15.60%) | 26,741,164 |
| 26 Aug 2020 | HKD | 14.52 | 14.88 | 14.1 | 14.1 | 14.1 | -0.5 (-3.42%) | 5,471,256 |
| 25 Aug 2020 | HKD | 14.98 | 15.06 | 13.86 | 14.6 | 14.6 | -0.28 (-1.88%) | 14,096,000 |
| 24 Aug 2020 | HKD | 14.76 | 14.98 | 14.64 | 14.88 | 14.88 | +0.28 (+1.92%) | 3,333,837 |
| 21 Aug 2020 | HKD | 14.72 | 14.8 | 14.34 | 14.6 | 14.6 | -0.1 (-0.68%) | 3,801,224 |
| 20 Aug 2020 | HKD | 14.78 | 14.8 | 14.44 | 14.7 | 14.7 | -0.12 (-0.81%) | 4,224,758 |
| 19 Aug 2020 | HKD | 15.06 | 15.08 | 14.74 | 14.82 | 14.82 | -0.24 (-1.59%) | 2,837,490 |
| 18 Aug 2020 | HKD | 14.74 | 15.22 | 14.64 | 15.06 | 15.06 | +0.3 (+2.03%) | 4,368,935 |
| 17 Aug 2020 | HKD | 15.3 | 15.3 | 14.62 | 14.76 | 14.76 | -0.36 (-2.38%) | 5,452,000 |
| 14 Aug 2020 | HKD | 14.68 | 15.4 | 14.6 | 15.12 | 15.12 | +0.42 (+2.86%) | 7,324,105 |
| 13 Aug 2020 | HKD | 14.7 | 14.86 | 14.6 | 14.7 | 14.7 | +0.3 (+2.08%) | 8,143,433 |
| 12 Aug 2020 | HKD | 14.78 | 14.8 | 14 | 14.4 | 14.4 | -0.34 (-2.31%) | 10,732,956 |
