| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2020 | HKD | 17.8 | 18.08 | 17.68 | 17.9 | 17.9 | +0.04 (+0.22%) | 32,565,413 |
| 31 Jul 2020 | HKD | 17.9 | 18.32 | 17.74 | 17.86 | 17.86 | -0.04 (-0.22%) | 35,526,320 |
| 30 Jul 2020 | HKD | 18.42 | 18.5 | 17.82 | 17.9 | 17.9 | -0.48 (-2.61%) | 52,374,102 |
| 29 Jul 2020 | HKD | 17.9 | 18.66 | 17.9 | 18.38 | 18.38 | +0.28 (+1.55%) | 47,190,277 |
| 28 Jul 2020 | HKD | 18.32 | 18.42 | 17.92 | 18.1 | 18.1 | +0.04 (+0.22%) | 25,663,331 |
| 27 Jul 2020 | HKD | 18.2 | 18.38 | 17.86 | 18.06 | 18.06 | +0.06 (+0.33%) | 42,171,867 |
| 24 Jul 2020 | HKD | 18.52 | 18.76 | 17.92 | 18 | 18 | -0.8 (-4.26%) | 70,729,561 |
| 23 Jul 2020 | HKD | 18.8 | 18.98 | 18.18 | 18.8 | 18.8 | +0.18 (+0.97%) | 64,685,633 |
| 22 Jul 2020 | HKD | 19.5 | 19.62 | 18.62 | 18.62 | 18.62 | -0.92 (-4.71%) | 61,643,553 |
| 21 Jul 2020 | HKD | 20.2 | 20.45 | 19.22 | 19.54 | 19.54 | +0.02 (+0.10%) | 89,450,916 |
| 20 Jul 2020 | HKD | 18.2 | 19.66 | 18.06 | 19.52 | 19.52 | +1.5 (+8.32%) | 126,889,143 |
| 17 Jul 2020 | HKD | 18.06 | 18.38 | 17.82 | 18.02 | 18.02 | +0.12 (+0.67%) | 61,057,808 |
| 16 Jul 2020 | HKD | 19 | 19.32 | 17.84 | 17.9 | 17.9 | -1.16 (-6.09%) | 100,517,992 |
| 15 Jul 2020 | HKD | 19.5 | 19.64 | 18.54 | 19.06 | 19.06 | -0.04 (-0.21%) | 64,387,413 |
| 14 Jul 2020 | HKD | 19.52 | 19.76 | 18.96 | 19.1 | 19.1 | -0.68 (-3.44%) | 81,571,264 |
| 13 Jul 2020 | HKD | 19.62 | 20.5 | 19.36 | 19.78 | 19.78 | +0.28 (+1.44%) | 84,871,522 |
| 10 Jul 2020 | HKD | 20.3 | 20.35 | 19.36 | 19.5 | 19.5 | -1.4 (-6.70%) | 124,374,576 |
| 9 Jul 2020 | HKD | 20.95 | 21.9 | 20.75 | 20.9 | 20.9 | +0.25 (+1.21%) | 171,909,746 |
| 8 Jul 2020 | HKD | 19.3 | 20.95 | 19.3 | 20.65 | 20.65 | +1.35 (+6.99%) | 172,708,444 |
| 7 Jul 2020 | HKD | 20.95 | 21.15 | 19.14 | 19.3 | 19.3 | -0.85 (-4.22%) | 260,295,206 |
| 6 Jul 2020 | HKD | 17.92 | 20.75 | 17.92 | 20.15 | 20.15 | +2.53 (+14.36%) | 276,689,377 |
| 3 Jul 2020 | HKD | 17.2 | 17.9 | 17.2 | 17.62 | 17.62 | +0.5 (+2.92%) | 112,571,469 |
| 2 Jul 2020 | HKD | 15.9 | 17.16 | 15.8 | 17.12 | 17.12 | +1.52 (+9.74%) | 143,409,972 |
| 30 Jun 2020 | HKD | 15.86 | 15.86 | 15.56 | 15.6 | 15.6 | +0.04 (+0.26%) | 31,156,749 |
| 29 Jun 2020 | HKD | 15.88 | 15.88 | 15.42 | 15.56 | 15.56 | -0.24 (-1.52%) | 51,499,274 |
| 26 Jun 2020 | HKD | 15.7 | 15.92 | 15.7 | 15.8 | 15.8 | -0.12 (-0.75%) | 26,235,680 |
| 24 Jun 2020 | HKD | 16.1 | 16.26 | 15.9 | 15.92 | 15.92 | -0.1 (-0.62%) | 25,541,525 |
| 23 Jun 2020 | HKD | 15.88 | 16.06 | 15.54 | 16.02 | 16.02 | +0.14 (+0.88%) | 30,497,061 |
| 22 Jun 2020 | HKD | 15.9 | 16.16 | 15.76 | 15.88 | 15.88 | -0.16 (-1.00%) | 30,747,915 |
| 19 Jun 2020 | HKD | 15.88 | 16.22 | 15.74 | 16.04 | 16.04 | 0.0 (0.0%) | 48,511,281 |
