| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2020 | HKD | 17.86 | 17.88 | 17.24 | 17.56 | 17.56 | -0.56 (-3.09%) | 99,668,700 |
| 28 Oct 2020 | HKD | 18.24 | 18.34 | 17.9 | 18.12 | 18.12 | -0.12 (-0.66%) | 56,211,935 |
| 27 Oct 2020 | HKD | 18.74 | 18.84 | 18.18 | 18.24 | 18.24 | -0.84 (-4.40%) | 63,332,692 |
| 23 Oct 2020 | HKD | 18.76 | 19.2 | 18.58 | 19.08 | 19.08 | +0.44 (+2.36%) | 78,491,053 |
| 22 Oct 2020 | HKD | 18.3 | 18.78 | 18.22 | 18.64 | 18.64 | +0.16 (+0.87%) | 40,024,683 |
| 21 Oct 2020 | HKD | 18.86 | 18.94 | 18.38 | 18.48 | 18.48 | -0.28 (-1.49%) | 72,582,927 |
| 20 Oct 2020 | HKD | 18.7 | 18.84 | 18.6 | 18.76 | 18.76 | +0.06 (+0.32%) | 30,410,260 |
| 19 Oct 2020 | HKD | 18.56 | 19.2 | 18.56 | 18.7 | 18.7 | +0.2 (+1.08%) | 71,541,331 |
| 16 Oct 2020 | HKD | 17.88 | 18.58 | 17.8 | 18.5 | 18.5 | +0.68 (+3.82%) | 83,330,824 |
| 15 Oct 2020 | HKD | 17.92 | 18.1 | 17.72 | 17.82 | 17.82 | -0.14 (-0.78%) | 92,798,815 |
| 14 Oct 2020 | HKD | 18.3 | 18.3 | 17.92 | 17.96 | 17.96 | -0.26 (-1.43%) | 41,141,448 |
| 13 Oct 2020 | HKD | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.0 (0.0%) | 0 |
| 12 Oct 2020 | HKD | 18 | 18.46 | 18 | 18.22 | 18.22 | +0.26 (+1.45%) | 45,937,879 |
| 9 Oct 2020 | HKD | 18.28 | 18.28 | 17.86 | 17.96 | 17.96 | -0.1 (-0.55%) | 22,490,690 |
| 8 Oct 2020 | HKD | 17.84 | 18.12 | 17.84 | 18.06 | 18.06 | +0.12 (+0.67%) | 22,787,137 |
| 7 Oct 2020 | HKD | 18 | 18.02 | 17.76 | 17.94 | 17.94 | -0.06 (-0.33%) | 20,801,234 |
| 6 Oct 2020 | HKD | 18.24 | 18.28 | 17.94 | 18 | 18 | -0.16 (-0.88%) | 24,061,995 |
| 5 Oct 2020 | HKD | 17.6 | 18.26 | 17.24 | 18.16 | 18.16 | +0.82 (+4.73%) | 69,069,187 |
| 30 Sep 2020 | HKD | 17.44 | 17.6 | 17.18 | 17.34 | 17.34 | +0.04 (+0.23%) | 20,500,394 |
| 29 Sep 2020 | HKD | 17.3 | 17.44 | 17.16 | 17.3 | 17.3 | +0.06 (+0.35%) | 28,695,662 |
| 28 Sep 2020 | HKD | 17.16 | 17.46 | 17.08 | 17.24 | 17.24 | +0.14 (+0.82%) | 26,704,622 |
| 25 Sep 2020 | HKD | 17.28 | 17.38 | 17 | 17.1 | 17.1 | -0.1 (-0.58%) | 33,552,146 |
| 24 Sep 2020 | HKD | 17.6 | 17.66 | 17.02 | 17.2 | 17.2 | -0.56 (-3.15%) | 54,215,068 |
| 23 Sep 2020 | HKD | 17.84 | 17.96 | 17.7 | 17.76 | 17.76 | -0.2 (-1.11%) | 28,261,560 |
| 22 Sep 2020 | HKD | 18.14 | 18.14 | 17.72 | 17.96 | 17.96 | -0.08 (-0.44%) | 35,401,028 |
| 21 Sep 2020 | HKD | 18.68 | 18.8 | 18.04 | 18.04 | 18.04 | -0.52 (-2.80%) | 32,727,453 |
| 18 Sep 2020 | HKD | 17.88 | 18.8 | 17.82 | 18.56 | 18.56 | +0.8 (+4.50%) | 86,260,321 |
| 17 Sep 2020 | HKD | 18 | 18.1 | 17.7 | 17.76 | 17.76 | -0.34 (-1.88%) | 47,476,868 |
| 16 Sep 2020 | HKD | 18.34 | 18.38 | 18.02 | 18.1 | 18.1 | -0.12 (-0.66%) | 27,606,662 |
| 15 Sep 2020 | HKD | 18.22 | 18.38 | 18.12 | 18.22 | 18.22 | 0.0 (0.0%) | 24,157,576 |
