| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2020 | HKD | 18.22 | 18.42 | 18.12 | 18.22 | 18.22 | 0.0 (0.0%) | 28,206,018 |
| 11 Sep 2020 | HKD | 18.3 | 18.3 | 18.1 | 18.22 | 18.22 | +0.02 (+0.11%) | 27,781,916 |
| 10 Sep 2020 | HKD | 18.4 | 18.54 | 18.2 | 18.2 | 18.2 | -0.16 (-0.87%) | 24,966,574 |
| 9 Sep 2020 | HKD | 18.4 | 18.76 | 18.26 | 18.36 | 18.36 | -0.4 (-2.13%) | 35,016,162 |
| 8 Sep 2020 | HKD | 18.48 | 19.02 | 18.38 | 18.76 | 18.76 | +0.48 (+2.63%) | 45,730,352 |
| 7 Sep 2020 | HKD | 18.3 | 18.66 | 18.2 | 18.28 | 18.28 | -0.12 (-0.65%) | 31,867,249 |
| 4 Sep 2020 | HKD | 18.2 | 18.54 | 18.06 | 18.4 | 18.4 | +0.04 (+0.22%) | 52,685,491 |
| 3 Sep 2020 | HKD | 18.36 | 18.8 | 18.32 | 18.36 | 18.36 | -0.14 (-0.76%) | 36,630,306 |
| 2 Sep 2020 | HKD | 18.7 | 18.8 | 18.32 | 18.5 | 18.5 | -0.28 (-1.49%) | 42,139,974 |
| 1 Sep 2020 | HKD | 18.68 | 18.92 | 18.62 | 18.78 | 18.78 | -0.1 (-0.53%) | 27,125,341 |
| 31 Aug 2020 | HKD | 19.4 | 19.6 | 18.86 | 18.88 | 18.88 | -0.04 (-0.21%) | 57,312,435 |
| 28 Aug 2020 | HKD | 18.8 | 19.32 | 18.62 | 18.92 | 18.92 | +0.14 (+0.75%) | 51,268,209 |
| 27 Aug 2020 | HKD | 19.06 | 19.24 | 18.36 | 18.78 | 18.78 | -0.06 (-0.32%) | 43,020,294 |
| 26 Aug 2020 | HKD | 19.22 | 19.24 | 18.74 | 18.84 | 18.84 | -0.26 (-1.36%) | 42,843,712 |
| 25 Aug 2020 | HKD | 19.06 | 19.52 | 18.94 | 19.1 | 19.1 | +0.06 (+0.32%) | 28,749,534 |
| 24 Aug 2020 | HKD | 19 | 19.16 | 18.74 | 19.04 | 19.04 | +0.2 (+1.06%) | 27,380,323 |
| 21 Aug 2020 | HKD | 18.9 | 19.08 | 18.66 | 18.84 | 18.84 | +0.04 (+0.21%) | 33,790,191 |
| 20 Aug 2020 | HKD | 18.9 | 18.98 | 18.5 | 18.8 | 18.8 | -0.4 (-2.08%) | 57,967,587 |
| 19 Aug 2020 | HKD | 19.8 | 19.8 | 19.08 | 19.2 | 19.2 | -0.9 (-4.48%) | 53,677,496 |
| 18 Aug 2020 | HKD | 20.15 | 20.25 | 19.68 | 20.1 | 20.1 | -0.05 (-0.25%) | 59,992,006 |
| 17 Aug 2020 | HKD | 19.3 | 20.5 | 19.28 | 20.15 | 20.15 | +0.99 (+5.17%) | 149,584,329 |
| 14 Aug 2020 | HKD | 18.68 | 19.6 | 18.58 | 19.16 | 19.16 | +0.38 (+2.02%) | 57,377,873 |
| 13 Aug 2020 | HKD | 19.2 | 19.24 | 18.7 | 18.78 | 18.78 | -0.22 (-1.16%) | 25,344,500 |
| 12 Aug 2020 | HKD | 18.7 | 19.1 | 18.56 | 19 | 19 | +0.3 (+1.60%) | 57,046,358 |
| 11 Aug 2020 | HKD | 18.66 | 19.08 | 18.56 | 18.7 | 18.7 | +0.3 (+1.63%) | 57,724,050 |
| 10 Aug 2020 | HKD | 17.8 | 18.6 | 17.8 | 18.4 | 18.4 | +0.22 (+1.21%) | 35,091,256 |
| 7 Aug 2020 | HKD | 18.36 | 18.42 | 17.94 | 18.18 | 18.18 | -0.32 (-1.73%) | 29,777,712 |
| 6 Aug 2020 | HKD | 18.6 | 18.7 | 18.14 | 18.5 | 18.5 | +0.04 (+0.22%) | 37,336,059 |
| 5 Aug 2020 | HKD | 18.78 | 18.84 | 18.32 | 18.46 | 18.46 | -0.24 (-1.28%) | 36,182,525 |
| 4 Aug 2020 | HKD | 18.2 | 18.92 | 18.02 | 18.7 | 18.7 | +0.8 (+4.47%) | 84,920,933 |
