| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2020 | HKD | 17.38 | 17.86 | 17.08 | 17.28 | 17.28 | -0.36 (-2.04%) | 1,082,544 |
| 31 Jul 2020 | HKD | 17.18 | 17.66 | 17.16 | 17.64 | 17.64 | +0.3 (+1.73%) | 1,001,154 |
| 30 Jul 2020 | HKD | 17.36 | 17.76 | 17.18 | 17.34 | 17.34 | +0.14 (+0.81%) | 1,034,728 |
| 29 Jul 2020 | HKD | 16.92 | 17.24 | 16.82 | 17.2 | 17.2 | +0.12 (+0.70%) | 602,660 |
| 28 Jul 2020 | HKD | 17.36 | 17.54 | 16.98 | 17.08 | 17.08 | -0.32 (-1.84%) | 813,653 |
| 27 Jul 2020 | HKD | 17.42 | 17.58 | 17.3 | 17.4 | 17.4 | -0.18 (-1.02%) | 642,020 |
| 24 Jul 2020 | HKD | 18.38 | 18.38 | 17.3 | 17.58 | 17.58 | -0.38 (-2.12%) | 1,081,917 |
| 23 Jul 2020 | HKD | 18.36 | 18.54 | 17.84 | 17.96 | 17.96 | -0.3 (-1.64%) | 912,085 |
| 22 Jul 2020 | HKD | 18.88 | 19 | 17.98 | 18.26 | 18.26 | -0.74 (-3.89%) | 2,074,596 |
| 21 Jul 2020 | HKD | 17.94 | 19.16 | 17.94 | 19 | 19 | +1 (+5.56%) | 2,934,122 |
| 20 Jul 2020 | HKD | 17.94 | 18.08 | 17.8 | 18 | 18 | +0.1 (+0.56%) | 635,335 |
| 17 Jul 2020 | HKD | 17.58 | 18.28 | 17.56 | 17.9 | 17.9 | +0.06 (+0.34%) | 1,063,244 |
| 16 Jul 2020 | HKD | 18 | 18 | 17.52 | 17.84 | 17.84 | +0.14 (+0.79%) | 773,158 |
| 15 Jul 2020 | HKD | 17.7 | 17.94 | 17.62 | 17.7 | 17.7 | +0.08 (+0.45%) | 833,394 |
| 14 Jul 2020 | HKD | 18.2 | 18.2 | 17.56 | 17.62 | 17.62 | -0.2 (-1.12%) | 807,379 |
| 13 Jul 2020 | HKD | 18.02 | 18.08 | 17.72 | 17.82 | 17.82 | +0.12 (+0.68%) | 582,307 |
| 10 Jul 2020 | HKD | 18.04 | 18.38 | 17.52 | 17.7 | 17.7 | -0.34 (-1.88%) | 1,096,461 |
| 9 Jul 2020 | HKD | 18.44 | 18.44 | 18 | 18.04 | 18.04 | -0.18 (-0.99%) | 1,217,530 |
| 8 Jul 2020 | HKD | 18.26 | 18.32 | 18.08 | 18.22 | 18.22 | +0.04 (+0.22%) | 1,336,577 |
| 7 Jul 2020 | HKD | 18.3 | 18.5 | 18.1 | 18.18 | 18.18 | -0.06 (-0.33%) | 1,132,950 |
| 6 Jul 2020 | HKD | 18.1 | 18.3 | 18 | 18.24 | 18.24 | +0.34 (+1.90%) | 1,278,409 |
| 3 Jul 2020 | HKD | 18.38 | 18.38 | 17.76 | 17.9 | 17.9 | -0.26 (-1.43%) | 911,817 |
| 2 Jul 2020 | HKD | 17.86 | 18.78 | 17.56 | 18.16 | 18.16 | +0.46 (+2.60%) | 2,087,761 |
| 30 Jun 2020 | HKD | 17.44 | 17.96 | 17.38 | 17.7 | 17.7 | +0.22 (+1.26%) | 1,273,109 |
| 29 Jun 2020 | HKD | 17.58 | 17.8 | 17.2 | 17.48 | 17.48 | -0.16 (-0.91%) | 725,362 |
| 26 Jun 2020 | HKD | 17.6 | 17.9 | 17.1 | 17.64 | 17.64 | -0.1 (-0.56%) | 1,484,355 |
| 24 Jun 2020 | HKD | 17.9 | 18.06 | 17.64 | 17.74 | 17.74 | -0.18 (-1.00%) | 872,922 |
| 23 Jun 2020 | HKD | 17.78 | 17.98 | 17.54 | 17.92 | 17.92 | +0.12 (+0.67%) | 1,187,647 |
| 22 Jun 2020 | HKD | 18.18 | 18.18 | 17.68 | 17.8 | 17.8 | -0.54 (-2.94%) | 1,572,386 |
| 19 Jun 2020 | HKD | 17.64 | 18.34 | 17.48 | 18.34 | 18.34 | +0.76 (+4.32%) | 4,078,658 |
