| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2020 | HKD | 28.1 | 28.8 | 27.25 | 27.4 | 27.4 | -0.6 (-2.14%) | 11,319,060 |
| 30 Jul 2020 | HKD | 28 | 28.7 | 27.7 | 28 | 28 | -0.1 (-0.36%) | 9,287,988 |
| 29 Jul 2020 | HKD | 27.75 | 28.3 | 27.5 | 28.1 | 28.1 | +0.05 (+0.18%) | 4,829,713 |
| 28 Jul 2020 | HKD | 28.35 | 28.65 | 27.8 | 28.05 | 28.05 | +0.05 (+0.18%) | 8,328,371 |
| 27 Jul 2020 | HKD | 28 | 28.8 | 27.7 | 28 | 28 | 0.0 (0.0%) | 8,892,542 |
| 24 Jul 2020 | HKD | 29.05 | 29.35 | 27.85 | 28 | 28 | -1.7 (-5.72%) | 15,429,433 |
| 23 Jul 2020 | HKD | 30.7 | 30.9 | 29.15 | 29.7 | 29.7 | -1.05 (-3.41%) | 12,913,239 |
| 22 Jul 2020 | HKD | 31.1 | 31.9 | 30.4 | 30.75 | 30.75 | -0.55 (-1.76%) | 5,202,000 |
| 21 Jul 2020 | HKD | 30.3 | 31.4 | 29.55 | 31.3 | 31.3 | +0.8 (+2.62%) | 10,714,000 |
| 20 Jul 2020 | HKD | 32 | 32 | 30.25 | 30.5 | 30.5 | -1.9 (-5.86%) | 9,593,777 |
| 17 Jul 2020 | HKD | 32.4 | 32.8 | 31.8 | 32.4 | 32.4 | 0.0 (0.0%) | 4,793,786 |
| 16 Jul 2020 | HKD | 33.25 | 33.3 | 32.25 | 32.4 | 32.4 | -0.6 (-1.82%) | 4,841,100 |
| 15 Jul 2020 | HKD | 33.5 | 33.55 | 32.25 | 33 | 33 | -0.1 (-0.30%) | 3,815,366 |
| 14 Jul 2020 | HKD | 32.6 | 33.1 | 31.85 | 33.1 | 33.1 | +0.25 (+0.76%) | 6,949,329 |
| 13 Jul 2020 | HKD | 33.9 | 33.9 | 32.55 | 32.85 | 32.85 | -0.35 (-1.05%) | 3,272,182 |
| 10 Jul 2020 | HKD | 33.4 | 33.75 | 32.45 | 33.2 | 33.2 | -0.2 (-0.60%) | 5,774,313 |
| 9 Jul 2020 | HKD | 34.7 | 34.7 | 33.2 | 33.4 | 33.4 | -1.25 (-3.61%) | 6,969,578 |
| 8 Jul 2020 | HKD | 35.75 | 35.95 | 33.85 | 34.65 | 34.65 | -1.05 (-2.94%) | 8,774,521 |
| 7 Jul 2020 | HKD | 37.65 | 37.8 | 35.55 | 35.7 | 35.7 | -2.15 (-5.68%) | 5,515,766 |
| 6 Jul 2020 | HKD | 38 | 38.5 | 37.55 | 37.85 | 37.85 | +0.35 (+0.93%) | 4,256,449 |
| 3 Jul 2020 | HKD | 37.95 | 37.95 | 36.95 | 37.5 | 37.5 | -0.1 (-0.27%) | 2,683,975 |
| 2 Jul 2020 | HKD | 39 | 39 | 36.6 | 37.6 | 37.6 | +0.6 (+1.62%) | 5,735,499 |
| 30 Jun 2020 | HKD | 37.65 | 37.65 | 36.3 | 37 | 37 | +0.2 (+0.54%) | 5,372,702 |
| 29 Jun 2020 | HKD | 37.8 | 37.8 | 35.8 | 36.8 | 36.8 | -0.65 (-1.74%) | 5,840,310 |
| 26 Jun 2020 | HKD | 37.7 | 38.3 | 36.55 | 37.45 | 37.45 | -0.45 (-1.19%) | 3,105,289 |
| 24 Jun 2020 | HKD | 38.8 | 38.8 | 37.2 | 37.9 | 37.9 | -0.35 (-0.92%) | 6,484,827 |
| 23 Jun 2020 | HKD | 38.45 | 38.9 | 38 | 38.25 | 38.25 | -0.15 (-0.39%) | 5,310,824 |
| 22 Jun 2020 | HKD | 39 | 39 | 37.65 | 38.4 | 38.4 | -0.7 (-1.79%) | 4,885,836 |
| 19 Jun 2020 | HKD | 36.6 | 39.1 | 35.8 | 39.1 | 39.1 | +2.35 (+6.39%) | 15,731,188 |
| 18 Jun 2020 | HKD | 35.9 | 36.75 | 34.25 | 36.75 | 36.75 | +0.85 (+2.37%) | 53,742,305 |
