| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2020 | HKD | 31.8 | 31.8 | 29.6 | 30.2 | 30.2 | -1.95 (-6.07%) | 1,199,300 |
| 18 Sep 2020 | HKD | 32.9 | 33.8 | 31.25 | 32.15 | 32.15 | -0.75 (-2.28%) | 731,100 |
| 17 Sep 2020 | HKD | 34 | 34 | 32.5 | 32.9 | 32.9 | -0.4 (-1.20%) | 287,876 |
| 16 Sep 2020 | HKD | 32.25 | 34.05 | 32.25 | 33.3 | 33.3 | +0.3 (+0.91%) | 497,200 |
| 15 Sep 2020 | HKD | 31.45 | 33.4 | 30.5 | 33 | 33 | +1.5 (+4.76%) | 829,800 |
| 14 Sep 2020 | HKD | 31.55 | 32 | 29.9 | 31.5 | 31.5 | -0.1 (-0.32%) | 810,100 |
| 11 Sep 2020 | HKD | 30 | 33.05 | 29.5 | 31.6 | 31.6 | +1.6 (+5.33%) | 1,286,500 |
| 10 Sep 2020 | HKD | 32.55 | 33.55 | 28 | 30 | 30 | -2.45 (-7.55%) | 3,999,000 |
| 9 Sep 2020 | HKD | 33.15 | 34.7 | 31.9 | 32.45 | 32.45 | -1.2 (-3.57%) | 2,335,898 |
| 8 Sep 2020 | HKD | 37 | 37.55 | 31.35 | 33.65 | 33.65 | -3.35 (-9.05%) | 3,500,700 |
| 7 Sep 2020 | HKD | 39.35 | 39.35 | 35.7 | 37 | 37 | -2.6 (-6.57%) | 1,042,800 |
| 4 Sep 2020 | HKD | 38.65 | 39.6 | 36 | 39.6 | 39.6 | -0.65 (-1.61%) | 974,111 |
| 3 Sep 2020 | HKD | 41.8 | 42.9 | 39.9 | 40.25 | 40.25 | -1.75 (-4.17%) | 793,284 |
| 2 Sep 2020 | HKD | 40.85 | 43.95 | 40.5 | 42 | 42 | +1.15 (+2.82%) | 2,174,954 |
| 1 Sep 2020 | HKD | 40.75 | 41.35 | 39.75 | 40.85 | 40.85 | +0.8 (+2.00%) | 629,700 |
| 31 Aug 2020 | HKD | 39.2 | 40.6 | 35.6 | 40.05 | 40.05 | +1.4 (+3.62%) | 1,767,700 |
| 28 Aug 2020 | HKD | 39.3 | 40.5 | 38.3 | 38.65 | 38.65 | -0.5 (-1.28%) | 751,500 |
| 27 Aug 2020 | HKD | 37.4 | 40.5 | 37.4 | 39.15 | 39.15 | +1.75 (+4.68%) | 1,754,100 |
| 26 Aug 2020 | HKD | 39.75 | 40.45 | 37.05 | 37.4 | 37.4 | -1.8 (-4.59%) | 1,636,200 |
| 25 Aug 2020 | HKD | 38 | 41.75 | 37.95 | 39.2 | 39.2 | +1.7 (+4.53%) | 4,048,020 |
| 24 Aug 2020 | HKD | 36.7 | 38.4 | 36.25 | 37.5 | 37.5 | +1.5 (+4.17%) | 2,513,005 |
| 21 Aug 2020 | HKD | 36.05 | 36.25 | 35 | 36 | 36 | 0.0 (0.0%) | 1,068,574 |
| 20 Aug 2020 | HKD | 37.55 | 37.55 | 34.5 | 36 | 36 | -1.5 (-4%) | 2,368,517 |
| 19 Aug 2020 | HKD | 37 | 37.8 | 34 | 37.5 | 37.5 | +0.75 (+2.04%) | 595,900 |
| 18 Aug 2020 | HKD | 37.65 | 38.45 | 36.4 | 36.75 | 36.75 | -0.55 (-1.47%) | 1,651,600 |
| 17 Aug 2020 | HKD | 35.85 | 37.3 | 35.75 | 37.3 | 37.3 | +1.4 (+3.90%) | 1,763,100 |
| 14 Aug 2020 | HKD | 36.85 | 36.85 | 35.2 | 35.9 | 35.9 | -0.75 (-2.05%) | 960,873 |
| 13 Aug 2020 | HKD | 36.5 | 38 | 34.95 | 36.65 | 36.65 | +0.65 (+1.81%) | 732,600 |
| 12 Aug 2020 | HKD | 39.3 | 39.3 | 32 | 36 | 36 | -3.3 (-8.40%) | 2,905,073 |
| 11 Aug 2020 | HKD | 39.75 | 42.35 | 38 | 39.3 | 39.3 | +0.8 (+2.08%) | 2,223,900 |
