| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2020 | HKD | 31.2 | 31.6 | 31.15 | 31.45 | 31.45 | -0.15 (-0.47%) | 1,954,077 |
| 10 Sep 2020 | HKD | 31.85 | 31.95 | 31.05 | 31.6 | 31.6 | -0.15 (-0.47%) | 4,730,904 |
| 9 Sep 2020 | HKD | 30.9 | 31.9 | 30.75 | 31.75 | 31.75 | +0.35 (+1.11%) | 4,754,730 |
| 8 Sep 2020 | HKD | 31.95 | 32.2 | 31.15 | 31.4 | 31.4 | -0.25 (-0.79%) | 2,424,823 |
| 7 Sep 2020 | HKD | 31.8 | 32.45 | 31.4 | 31.65 | 31.65 | -0.45 (-1.40%) | 3,511,124 |
| 4 Sep 2020 | HKD | 32.15 | 32.3 | 31.6 | 32.1 | 32.1 | -0.7 (-2.13%) | 6,116,911 |
| 3 Sep 2020 | HKD | 32.4 | 32.85 | 31.95 | 32.8 | 32.8 | 0.0 (0.0%) | 2,671,586 |
| 2 Sep 2020 | HKD | 32.35 | 33 | 31.8 | 32.8 | 32.8 | +0.7 (+2.18%) | 4,816,577 |
| 1 Sep 2020 | HKD | 32.35 | 32.4 | 31.8 | 32.1 | 32.1 | -0.15 (-0.47%) | 2,901,422 |
| 31 Aug 2020 | HKD | 33.4 | 33.45 | 32.15 | 32.25 | 32.25 | -0.55 (-1.68%) | 7,539,533 |
| 28 Aug 2020 | HKD | 32.4 | 33.25 | 31.95 | 32.8 | 32.8 | +0.5 (+1.55%) | 4,571,208 |
| 27 Aug 2020 | HKD | 32.85 | 32.85 | 31.75 | 32.3 | 32.3 | -0.45 (-1.37%) | 3,949,766 |
| 26 Aug 2020 | HKD | 32.8 | 33 | 32.25 | 32.75 | 32.75 | -0.5 (-1.50%) | 5,740,347 |
| 25 Aug 2020 | HKD | 33.95 | 34.05 | 32.7 | 33.25 | 33.25 | -0.6 (-1.77%) | 5,256,634 |
| 24 Aug 2020 | HKD | 33 | 34 | 32.75 | 33.85 | 33.85 | +1.45 (+4.48%) | 8,087,325 |
| 21 Aug 2020 | HKD | 31.5 | 32.5 | 31.2 | 32.4 | 32.4 | +1.15 (+3.68%) | 5,277,156 |
| 20 Aug 2020 | HKD | 32.7 | 32.7 | 30.8 | 31.25 | 31.25 | -1.05 (-3.25%) | 5,649,989 |
| 19 Aug 2020 | HKD | 31.45 | 32.3 | 31.2 | 32.3 | 32.3 | +0.45 (+1.41%) | 7,034,725 |
| 18 Aug 2020 | HKD | 31.9 | 32.35 | 31.3 | 31.85 | 31.85 | +0.05 (+0.16%) | 4,270,354 |
| 17 Aug 2020 | HKD | 32.1 | 32.45 | 31.4 | 31.8 | 31.8 | -1 (-3.05%) | 5,684,273 |
| 14 Aug 2020 | HKD | 32.15 | 33.3 | 31.85 | 32.8 | 32.8 | +0.4 (+1.23%) | 6,622,239 |
| 13 Aug 2020 | HKD | 32.65 | 33 | 31.7 | 32.4 | 32.4 | -0.05 (-0.15%) | 7,709,953 |
| 12 Aug 2020 | HKD | 30.6 | 32.55 | 30.55 | 32.45 | 32.45 | +1.65 (+5.36%) | 14,665,785 |
| 11 Aug 2020 | HKD | 29.3 | 31.2 | 29.3 | 30.8 | 30.8 | +1.65 (+5.66%) | 10,977,737 |
| 10 Aug 2020 | HKD | 29.45 | 29.55 | 29.05 | 29.15 | 29.15 | -0.05 (-0.17%) | 3,510,332 |
| 7 Aug 2020 | HKD | 29.25 | 29.9 | 28.9 | 29.2 | 29.2 | 0.0 (0.0%) | 6,500,963 |
| 6 Aug 2020 | HKD | 29.05 | 29.35 | 28.5 | 29.2 | 29.2 | +0.35 (+1.21%) | 4,818,218 |
| 5 Aug 2020 | HKD | 28.8 | 29.25 | 28.65 | 28.85 | 28.85 | -0.5 (-1.70%) | 7,611,313 |
| 4 Aug 2020 | HKD | 27.45 | 29.75 | 27.45 | 29.35 | 29.35 | +2.05 (+7.51%) | 13,478,964 |
| 3 Aug 2020 | HKD | 27.45 | 27.6 | 27 | 27.3 | 27.3 | -0.1 (-0.36%) | 9,814,065 |
