| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2020 | HKD | 36.15 | 37.45 | 34.6 | 36.05 | 36.05 | +1.05 (+3%) | 4,756,160 |
| 6 Aug 2020 | HKD | 38 | 38 | 34.25 | 35 | 35 | +0.45 (+1.30%) | 6,188,579 |
| 5 Aug 2020 | HKD | 31.5 | 35.05 | 31.4 | 34.55 | 34.55 | +3 (+9.51%) | 5,203,500 |
| 4 Aug 2020 | HKD | 28.95 | 31.55 | 28.6 | 31.55 | 31.55 | +3.05 (+10.70%) | 4,752,000 |
| 3 Aug 2020 | HKD | 27.3 | 28.5 | 26.6 | 28.5 | 28.5 | +1.1 (+4.01%) | 1,449,000 |
| 31 Jul 2020 | HKD | 27.6 | 27.6 | 26.35 | 27.4 | 27.4 | -0.2 (-0.72%) | 985,900 |
| 30 Jul 2020 | HKD | 28.45 | 29.05 | 26.3 | 27.6 | 27.6 | -0.2 (-0.72%) | 1,661,400 |
| 29 Jul 2020 | HKD | 28.35 | 29.6 | 26.8 | 27.8 | 27.8 | -0.55 (-1.94%) | 1,671,900 |
| 28 Jul 2020 | HKD | 29.6 | 29.9 | 25.15 | 28.35 | 28.35 | -0.95 (-3.24%) | 2,726,300 |
| 27 Jul 2020 | HKD | 26.05 | 29.65 | 26 | 29.3 | 29.3 | +3.5 (+13.57%) | 3,937,331 |
| 24 Jul 2020 | HKD | 24.8 | 28.6 | 24.8 | 25.8 | 25.8 | +0.7 (+2.79%) | 12,022,300 |
| 23 Jul 2020 | HKD | 21.55 | 26.5 | 21.55 | 25.1 | 25.1 | +1.65 (+7.04%) | 7,671,000 |
| 22 Jul 2020 | HKD | 25 | 25.45 | 23 | 23.45 | 23.45 | -0.55 (-2.29%) | 1,583,170 |
| 21 Jul 2020 | HKD | 26.9 | 26.9 | 24 | 24 | 24 | -2 (-7.69%) | 9,738,600 |
| 20 Jul 2020 | HKD | 25.5 | 28.65 | 25 | 26 | 26 | +2.45 (+10.40%) | 6,625,050 |
| 17 Jul 2020 | HKD | 19.42 | 23.65 | 19 | 23.55 | 23.55 | +4.67 (+24.74%) | 8,808,438 |
| 16 Jul 2020 | HKD | 19.22 | 19.88 | 18.56 | 18.88 | 18.88 | -0.32 (-1.67%) | 6,234,700 |
| 15 Jul 2020 | HKD | 19.44 | 20 | 18.3 | 19.2 | 19.2 | +0.52 (+2.78%) | 8,954,618 |
| 14 Jul 2020 | HKD | 19.2 | 19.72 | 18.64 | 18.68 | 18.68 | -0.52 (-2.71%) | 4,751,000 |
| 13 Jul 2020 | HKD | 18.32 | 20.5 | 18.32 | 19.2 | 19.2 | +1.22 (+6.79%) | 4,579,400 |
| 10 Jul 2020 | HKD | 17.4 | 18.7 | 17.4 | 17.98 | 17.98 | 0.0 (0.0%) | 2,671,872 |
| 9 Jul 2020 | HKD | 18.2 | 18.26 | 16.58 | 17.98 | 17.98 | +0.18 (+1.01%) | 3,191,100 |
| 8 Jul 2020 | HKD | 18.36 | 18.96 | 17.2 | 17.8 | 17.8 | -0.3 (-1.66%) | 1,593,361 |
| 7 Jul 2020 | HKD | 17.22 | 21 | 17.22 | 18.1 | 18.1 | +1.08 (+6.35%) | 3,674,400 |
| 6 Jul 2020 | HKD | 16.9 | 18.04 | 16.5 | 17.02 | 17.02 | +1.68 (+10.95%) | 4,952,143 |
| 3 Jul 2020 | HKD | 16.6 | 17.46 | 15.34 | 15.34 | 15.34 | -1.04 (-6.35%) | 4,530,900 |
| 2 Jul 2020 | HKD | 16 | 17.28 | 15.98 | 16.38 | 16.38 | +0.4 (+2.50%) | 6,284,500 |
| 30 Jun 2020 | HKD | 13.98 | 16.26 | 13.98 | 15.98 | 15.98 | +2.28 (+16.64%) | 5,173,600 |
| 29 Jun 2020 | HKD | 13.5 | 13.9 | 13.5 | 13.7 | 13.7 | +0.2 (+1.48%) | 2,242,600 |
| 26 Jun 2020 | HKD | 13 | 13.58 | 13 | 13.5 | 13.5 | +0.5 (+3.85%) | 1,233,300 |
