| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2020 | HKD | 16.94 | 16.94 | 16.72 | 16.72 | 16.72 | -0.12 (-0.71%) | 907,292 |
| 11 Sep 2020 | HKD | 17.02 | 17.1 | 16.8 | 16.84 | 16.84 | -0.32 (-1.86%) | 894,787 |
| 10 Sep 2020 | HKD | 17.04 | 17.3 | 16.88 | 17.16 | 17.16 | +0.14 (+0.82%) | 1,364,208 |
| 9 Sep 2020 | HKD | 16.92 | 17.2 | 16.7 | 17.02 | 17.02 | +0.02 (+0.12%) | 781,686 |
| 8 Sep 2020 | HKD | 16.98 | 17.16 | 16.94 | 17 | 17 | +0.06 (+0.35%) | 534,659 |
| 7 Sep 2020 | HKD | 17.1 | 17.26 | 16.94 | 16.94 | 16.94 | -0.24 (-1.40%) | 734,257 |
| 4 Sep 2020 | HKD | 17.28 | 17.28 | 17.08 | 17.18 | 17.18 | -0.24 (-1.38%) | 863,854 |
| 3 Sep 2020 | HKD | 17.36 | 17.66 | 17.28 | 17.42 | 17.42 | -0.16 (-0.91%) | 918,177 |
| 2 Sep 2020 | HKD | 17.4 | 17.58 | 17.24 | 17.58 | 17.58 | +0.12 (+0.69%) | 911,856 |
| 1 Sep 2020 | HKD | 17.32 | 17.54 | 17.26 | 17.46 | 17.46 | -0.02 (-0.11%) | 591,837 |
| 31 Aug 2020 | HKD | 17.9 | 17.9 | 17.4 | 17.48 | 17.48 | +0.04 (+0.23%) | 1,371,351 |
| 28 Aug 2020 | HKD | 17.48 | 17.68 | 17.36 | 17.44 | 17.44 | +0.04 (+0.23%) | 452,026 |
| 27 Aug 2020 | HKD | 17.56 | 17.64 | 17.3 | 17.4 | 17.4 | -0.2 (-1.14%) | 913,953 |
| 26 Aug 2020 | HKD | 17.5 | 17.68 | 17.36 | 17.6 | 17.6 | +0.1 (+0.57%) | 669,373 |
| 25 Aug 2020 | HKD | 17.74 | 17.78 | 17.5 | 17.5 | 17.5 | -0.16 (-0.91%) | 428,205 |
| 24 Aug 2020 | HKD | 17.74 | 17.78 | 17.62 | 17.66 | 17.66 | -0.1 (-0.56%) | 747,842 |
| 21 Aug 2020 | HKD | 17.96 | 17.96 | 17.66 | 17.76 | 17.76 | -0.34 (-1.88%) | 1,122,496 |
| 20 Aug 2020 | HKD | 18.2 | 18.48 | 17.9 | 18.1 | 18.1 | -0.08 (-0.44%) | 1,035,586 |
| 19 Aug 2020 | HKD | 18.64 | 18.64 | 18.02 | 18.18 | 18.18 | -0.24 (-1.30%) | 814,053 |
| 18 Aug 2020 | HKD | 18.3 | 18.56 | 18.18 | 18.42 | 18.42 | +0.12 (+0.66%) | 1,079,311 |
| 17 Aug 2020 | HKD | 17.86 | 18.38 | 17.72 | 18.3 | 18.3 | +0.54 (+3.04%) | 1,622,165 |
| 14 Aug 2020 | HKD | 17.76 | 18.1 | 17.22 | 17.76 | 17.76 | -0.02 (-0.11%) | 1,008,858 |
| 13 Aug 2020 | HKD | 17.98 | 17.98 | 17.52 | 17.78 | 17.78 | -0.04 (-0.22%) | 512,745 |
| 12 Aug 2020 | HKD | 17.38 | 17.86 | 17.3 | 17.82 | 17.82 | +0.44 (+2.53%) | 893,612 |
| 11 Aug 2020 | HKD | 17.28 | 17.76 | 17.24 | 17.38 | 17.38 | +0.08 (+0.46%) | 762,662 |
| 10 Aug 2020 | HKD | 17.48 | 17.48 | 16.92 | 17.3 | 17.3 | -0.02 (-0.12%) | 512,477 |
| 7 Aug 2020 | HKD | 17.3 | 17.36 | 17 | 17.32 | 17.32 | -0.02 (-0.12%) | 648,163 |
| 6 Aug 2020 | HKD | 17.36 | 17.48 | 17.22 | 17.34 | 17.34 | +0.02 (+0.12%) | 411,638 |
| 5 Aug 2020 | HKD | 17.42 | 17.42 | 17.04 | 17.32 | 17.32 | -0.12 (-0.69%) | 807,457 |
| 4 Aug 2020 | HKD | 17.56 | 17.56 | 17.2 | 17.44 | 17.44 | +0.16 (+0.93%) | 1,750,161 |
