| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2020 | HKD | 43.65 | 44.15 | 42.85 | 43.5 | 43.5 | -0.15 (-0.34%) | 8,501,582 |
| 21 Sep 2020 | HKD | 45.5 | 45.6 | 43.6 | 43.65 | 43.65 | -1.5 (-3.32%) | 11,560,320 |
| 18 Sep 2020 | HKD | 45.75 | 46 | 45.1 | 45.15 | 45.15 | -0.6 (-1.31%) | 6,907,299 |
| 17 Sep 2020 | HKD | 46.15 | 46.45 | 45.55 | 45.75 | 45.75 | -0.8 (-1.72%) | 6,528,892 |
| 16 Sep 2020 | HKD | 47.2 | 47.55 | 46.05 | 46.55 | 46.55 | -0.25 (-0.53%) | 9,383,685 |
| 15 Sep 2020 | HKD | 47 | 47.3 | 46.2 | 46.8 | 46.8 | -0.05 (-0.11%) | 5,537,749 |
| 14 Sep 2020 | HKD | 46.15 | 48.1 | 46 | 46.85 | 46.85 | +1.15 (+2.52%) | 13,843,771 |
| 11 Sep 2020 | HKD | 45.1 | 45.95 | 44.8 | 45.7 | 45.7 | 0.0 (0.0%) | 12,961,890 |
| 10 Sep 2020 | HKD | 47.95 | 47.95 | 45.3 | 45.7 | 45.7 | -1.6 (-3.38%) | 10,155,304 |
| 9 Sep 2020 | HKD | 46 | 48.05 | 45.8 | 47.3 | 47.3 | +0.3 (+0.64%) | 6,808,227 |
| 8 Sep 2020 | HKD | 47 | 47.4 | 45.95 | 47 | 47 | +0.3 (+0.64%) | 5,460,190 |
| 7 Sep 2020 | HKD | 46.5 | 47.6 | 46.4 | 46.7 | 46.7 | -1.25 (-2.61%) | 6,764,108 |
| 4 Sep 2020 | HKD | 47.2 | 48.2 | 46.2 | 47.95 | 47.95 | -1.05 (-2.14%) | 15,477,920 |
| 3 Sep 2020 | HKD | 49.4 | 49.8 | 48.6 | 49 | 49 | -0.8 (-1.61%) | 7,300,447 |
| 2 Sep 2020 | HKD | 50.2 | 50.25 | 48.8 | 49.8 | 49.8 | +0.5 (+1.01%) | 10,109,897 |
| 1 Sep 2020 | HKD | 48.3 | 49.5 | 48.2 | 49.3 | 49.3 | +0.4 (+0.82%) | 5,891,267 |
| 31 Aug 2020 | HKD | 49.7 | 50.7 | 48.8 | 48.9 | 48.9 | -0.05 (-0.10%) | 12,884,034 |
| 28 Aug 2020 | HKD | 49.4 | 50.1 | 48.55 | 48.95 | 48.95 | -0.85 (-1.71%) | 11,557,323 |
| 27 Aug 2020 | HKD | 47.9 | 50.5 | 47.4 | 49.8 | 49.8 | +1.8 (+3.75%) | 15,319,211 |
| 26 Aug 2020 | HKD | 49.35 | 49.5 | 47.6 | 48 | 48 | -1.1 (-2.24%) | 18,478,149 |
| 25 Aug 2020 | HKD | 52 | 52.2 | 48.7 | 49.1 | 49.1 | -3.9 (-7.36%) | 36,139,842 |
| 24 Aug 2020 | HKD | 54 | 55.85 | 49.1 | 53 | 53 | -0.95 (-1.76%) | 26,875,918 |
| 21 Aug 2020 | HKD | 55.5 | 55.6 | 53.2 | 53.95 | 53.95 | -1.1 (-2.00%) | 7,576,325 |
| 20 Aug 2020 | HKD | 54 | 55.2 | 52.8 | 55.05 | 55.05 | +0.8 (+1.47%) | 6,360,499 |
| 19 Aug 2020 | HKD | 55.4 | 55.4 | 54 | 54.25 | 54.25 | -1.15 (-2.08%) | 4,228,663 |
| 18 Aug 2020 | HKD | 56.8 | 57 | 53.8 | 55.4 | 55.4 | -1.4 (-2.46%) | 15,821,314 |
| 17 Aug 2020 | HKD | 57 | 57.55 | 56.35 | 56.8 | 56.8 | +0.3 (+0.53%) | 5,412,023 |
| 14 Aug 2020 | HKD | 56.45 | 57.3 | 55.6 | 56.5 | 56.5 | -0.35 (-0.62%) | 4,199,296 |
| 13 Aug 2020 | HKD | 58.1 | 58.4 | 56.6 | 56.85 | 56.85 | -0.25 (-0.44%) | 7,550,221 |
| 12 Aug 2020 | HKD | 58.5 | 58.5 | 54.65 | 57.1 | 57.1 | -1.3 (-2.23%) | 17,486,043 |
