| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2020 | HKD | 14.86 | 15.18 | 14.66 | 14.74 | 14.74 | -0.14 (-0.94%) | 4,005,726 |
| 10 Aug 2020 | HKD | 15.08 | 15.3 | 14.82 | 14.88 | 14.88 | -0.42 (-2.75%) | 3,998,164 |
| 7 Aug 2020 | HKD | 15.36 | 15.48 | 14.82 | 15.3 | 15.3 | -0.1 (-0.65%) | 5,405,211 |
| 6 Aug 2020 | HKD | 15.6 | 15.74 | 15.16 | 15.4 | 15.4 | -0.26 (-1.66%) | 2,712,793 |
| 5 Aug 2020 | HKD | 15.64 | 15.8 | 15.4 | 15.66 | 15.66 | +0.02 (+0.13%) | 4,007,498 |
| 4 Aug 2020 | HKD | 15.24 | 15.74 | 15.22 | 15.64 | 15.64 | +0.52 (+3.44%) | 8,113,704 |
| 3 Aug 2020 | HKD | 15.22 | 15.36 | 14.78 | 15.12 | 15.12 | +0.22 (+1.48%) | 7,780,240 |
| 31 Jul 2020 | HKD | 15.1 | 15.34 | 14.72 | 14.9 | 14.9 | +0.02 (+0.13%) | 5,154,000 |
| 30 Jul 2020 | HKD | 14.56 | 15.2 | 14.5 | 14.88 | 14.88 | +0.28 (+1.92%) | 6,898,000 |
| 29 Jul 2020 | HKD | 14.3 | 14.72 | 14.1 | 14.6 | 14.6 | +0.3 (+2.10%) | 3,544,000 |
| 28 Jul 2020 | HKD | 14.2 | 14.56 | 14.06 | 14.3 | 14.3 | +0.36 (+2.58%) | 5,341,937 |
| 27 Jul 2020 | HKD | 14.52 | 14.76 | 13.66 | 13.94 | 13.94 | -0.26 (-1.83%) | 6,893,367 |
| 24 Jul 2020 | HKD | 14.92 | 15.04 | 13.82 | 14.2 | 14.2 | -0.9 (-5.96%) | 10,365,084 |
| 23 Jul 2020 | HKD | 14.9 | 15.24 | 14.82 | 15.1 | 15.1 | +0.44 (+3.00%) | 6,860,007 |
| 22 Jul 2020 | HKD | 15.12 | 15.64 | 14.66 | 14.66 | 14.66 | -0.62 (-4.06%) | 11,011,585 |
| 21 Jul 2020 | HKD | 14.2 | 15.3 | 14.06 | 15.28 | 15.28 | +1.2 (+8.52%) | 11,021,518 |
| 20 Jul 2020 | HKD | 14.14 | 14.48 | 13.76 | 14.08 | 14.08 | -0.02 (-0.14%) | 6,660,053 |
| 17 Jul 2020 | HKD | 13.52 | 14.32 | 13.52 | 14.1 | 14.1 | +0.5 (+3.68%) | 6,634,647 |
| 16 Jul 2020 | HKD | 14.72 | 14.84 | 13.48 | 13.6 | 13.6 | -1 (-6.85%) | 14,433,272 |
| 15 Jul 2020 | HKD | 14.32 | 14.76 | 14.1 | 14.6 | 14.6 | +0.4 (+2.82%) | 5,804,263 |
| 14 Jul 2020 | HKD | 14.58 | 14.58 | 13.92 | 14.2 | 14.2 | -0.6 (-4.05%) | 7,932,644 |
| 13 Jul 2020 | HKD | 14.58 | 14.96 | 14.36 | 14.8 | 14.8 | +0.46 (+3.21%) | 7,663,892 |
| 10 Jul 2020 | HKD | 13.7 | 14.68 | 13.52 | 14.34 | 14.34 | +0.88 (+6.54%) | 17,061,684 |
| 9 Jul 2020 | HKD | 13.28 | 13.88 | 13.28 | 13.46 | 13.46 | +0.3 (+2.28%) | 12,194,040 |
| 8 Jul 2020 | HKD | 12.8 | 13.22 | 12.62 | 13.16 | 13.16 | +0.7 (+5.62%) | 18,977,843 |
| 7 Jul 2020 | HKD | 11.78 | 12.94 | 11.6 | 12.46 | 12.46 | +0.54 (+4.53%) | 19,594,245 |
| 6 Jul 2020 | HKD | 12.32 | 12.6 | 11.72 | 11.92 | 11.92 | -0.44 (-3.56%) | 20,794,324 |
| 3 Jul 2020 | HKD | 12.56 | 12.66 | 12.14 | 12.36 | 12.36 | -0.24 (-1.90%) | 10,795,000 |
| 2 Jul 2020 | HKD | 12 | 12.68 | 11.98 | 12.6 | 12.6 | +0.62 (+5.18%) | 9,723,913 |
| 30 Jun 2020 | HKD | 12.3 | 12.32 | 11.74 | 11.98 | 11.98 | -0.24 (-1.96%) | 6,457,182 |
