| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2020 | HKD | 57.5 | 60.25 | 57.5 | 58.4 | 58.4 | +0.6 (+1.04%) | 12,568,397 |
| 10 Aug 2020 | HKD | 59.2 | 59.4 | 57.35 | 57.8 | 57.8 | -3.45 (-5.63%) | 15,843,707 |
| 7 Aug 2020 | HKD | 62.8 | 62.8 | 59.75 | 61.25 | 61.25 | -1.25 (-2%) | 10,745,949 |
| 6 Aug 2020 | HKD | 63.35 | 63.95 | 61.2 | 62.5 | 62.5 | -0.45 (-0.71%) | 9,513,390 |
| 5 Aug 2020 | HKD | 62 | 63.4 | 61.1 | 62.95 | 62.95 | +0.95 (+1.53%) | 8,812,683 |
| 4 Aug 2020 | HKD | 62.5 | 62.8 | 61 | 62 | 62 | 0.0 (0.0%) | 8,034,808 |
| 3 Aug 2020 | HKD | 63 | 63.3 | 60.3 | 62 | 62 | +0.3 (+0.49%) | 13,024,374 |
| 31 Jul 2020 | HKD | 61 | 63.65 | 60.5 | 61.7 | 61.7 | +2.15 (+3.61%) | 20,718,046 |
| 30 Jul 2020 | HKD | 59.5 | 61.6 | 58.6 | 59.55 | 59.55 | +0.85 (+1.45%) | 17,605,168 |
| 29 Jul 2020 | HKD | 58 | 59.2 | 57.75 | 58.7 | 58.7 | +0.65 (+1.12%) | 5,839,511 |
| 28 Jul 2020 | HKD | 58.3 | 58.9 | 57.05 | 58.05 | 58.05 | +1.3 (+2.29%) | 7,603,297 |
| 27 Jul 2020 | HKD | 58.35 | 58.95 | 56 | 56.75 | 56.75 | -0.7 (-1.22%) | 8,860,935 |
| 24 Jul 2020 | HKD | 58.7 | 59.75 | 57 | 57.45 | 57.45 | -2.4 (-4.01%) | 16,730,724 |
| 23 Jul 2020 | HKD | 60 | 61.5 | 57 | 59.85 | 59.85 | +6.85 (+12.92%) | 49,997,564 |
| 22 Jul 2020 | HKD | 56.05 | 57.3 | 52.85 | 53 | 53 | -4 (-7.02%) | 15,458,700 |
| 21 Jul 2020 | HKD | 55.4 | 57.3 | 55.3 | 57 | 57 | +3.3 (+6.15%) | 13,623,338 |
| 20 Jul 2020 | HKD | 52.3 | 54.1 | 50.35 | 53.7 | 53.7 | +1 (+1.90%) | 16,486,083 |
| 17 Jul 2020 | HKD | 52.3 | 53.9 | 51.55 | 52.7 | 52.7 | -0.2 (-0.38%) | 13,049,962 |
| 16 Jul 2020 | HKD | 55.15 | 55.8 | 50.7 | 52.9 | 52.9 | -2.5 (-4.51%) | 27,184,741 |
| 15 Jul 2020 | HKD | 59.6 | 59.8 | 54.6 | 55.4 | 55.4 | -3.45 (-5.86%) | 23,014,544 |
| 14 Jul 2020 | HKD | 59.5 | 60.25 | 57.5 | 58.85 | 58.85 | -2 (-3.29%) | 16,831,212 |
| 13 Jul 2020 | HKD | 59.95 | 62 | 59.9 | 60.85 | 60.85 | +1.05 (+1.76%) | 12,495,089 |
| 10 Jul 2020 | HKD | 60.6 | 62.8 | 58.9 | 59.8 | 59.8 | -1.55 (-2.53%) | 18,574,000 |
| 9 Jul 2020 | HKD | 59.9 | 63.3 | 59.7 | 61.35 | 61.35 | +2.05 (+3.46%) | 26,058,364 |
| 8 Jul 2020 | HKD | 56.6 | 59.85 | 56.3 | 59.3 | 59.3 | +2.45 (+4.31%) | 16,790,197 |
| 7 Jul 2020 | HKD | 58.5 | 59.5 | 56.55 | 56.85 | 56.85 | -0.65 (-1.13%) | 31,446,408 |
| 6 Jul 2020 | HKD | 53.4 | 58 | 53.3 | 57.5 | 57.5 | +5.15 (+9.84%) | 33,863,428 |
| 3 Jul 2020 | HKD | 49.4 | 53.4 | 48.9 | 52.35 | 52.35 | +3.25 (+6.62%) | 27,884,746 |
| 2 Jul 2020 | HKD | 47.95 | 49.4 | 47.85 | 49.1 | 49.1 | +1.55 (+3.26%) | 12,604,337 |
| 30 Jun 2020 | HKD | 48.8 | 49.2 | 46.9 | 47.55 | 47.55 | -0.25 (-0.52%) | 12,119,215 |
