| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2020 | HKD | 19.44 | 19.5 | 18.58 | 19.02 | 19.02 | -0.44 (-2.26%) | 23,503,779 |
| 14 Aug 2020 | HKD | 19.54 | 20.4 | 19.2 | 19.46 | 19.46 | -0.06 (-0.31%) | 20,930,141 |
| 13 Aug 2020 | HKD | 20.65 | 20.7 | 19.24 | 19.52 | 19.52 | -0.58 (-2.89%) | 24,398,000 |
| 12 Aug 2020 | HKD | 20.5 | 20.75 | 19.44 | 20.1 | 20.1 | -0.85 (-4.06%) | 27,597,039 |
| 11 Aug 2020 | HKD | 21.5 | 21.85 | 20.6 | 20.95 | 20.95 | -0.35 (-1.64%) | 15,354,270 |
| 10 Aug 2020 | HKD | 22.5 | 22.6 | 20.45 | 21.3 | 21.3 | -1.2 (-5.33%) | 25,603,279 |
| 7 Aug 2020 | HKD | 22.05 | 22.85 | 21.4 | 22.5 | 22.5 | +0.15 (+0.67%) | 20,466,789 |
| 6 Aug 2020 | HKD | 22.5 | 22.6 | 21.4 | 22.35 | 22.35 | +0.25 (+1.13%) | 13,197,630 |
| 5 Aug 2020 | HKD | 22.1 | 22.75 | 21.5 | 22.1 | 22.1 | +0.45 (+2.08%) | 14,394,210 |
| 4 Aug 2020 | HKD | 22 | 22.8 | 21.4 | 21.65 | 21.65 | -0.25 (-1.14%) | 18,554,570 |
| 3 Aug 2020 | HKD | 21.8 | 22.5 | 20.65 | 21.9 | 21.9 | +0.5 (+2.34%) | 18,956,760 |
| 31 Jul 2020 | HKD | 21.85 | 22.35 | 21.25 | 21.4 | 21.4 | -0.4 (-1.83%) | 17,206,260 |
| 30 Jul 2020 | HKD | 20.8 | 22.6 | 20.65 | 21.8 | 21.8 | +1.45 (+7.13%) | 40,272,770 |
| 29 Jul 2020 | HKD | 19.4 | 20.5 | 18.84 | 20.35 | 20.35 | +1.13 (+5.88%) | 20,499,061 |
| 28 Jul 2020 | HKD | 18.4 | 19.28 | 18.38 | 19.22 | 19.22 | +1.4 (+7.86%) | 19,880,170 |
| 27 Jul 2020 | HKD | 18.64 | 19.2 | 17.6 | 17.82 | 17.82 | -0.82 (-4.40%) | 27,423,580 |
| 24 Jul 2020 | HKD | 19.5 | 19.64 | 18.54 | 18.64 | 18.64 | -1.24 (-6.24%) | 18,860,660 |
| 23 Jul 2020 | HKD | 19.68 | 20.1 | 19.24 | 19.88 | 19.88 | +0.4 (+2.05%) | 13,007,460 |
| 22 Jul 2020 | HKD | 20.4 | 20.7 | 19.48 | 19.48 | 19.48 | -1.22 (-5.89%) | 18,925,420 |
| 21 Jul 2020 | HKD | 18.88 | 20.85 | 18.88 | 20.7 | 20.7 | +2.6 (+14.36%) | 32,523,600 |
| 20 Jul 2020 | HKD | 18 | 18.4 | 17.66 | 18.1 | 18.1 | +0.12 (+0.67%) | 10,791,150 |
| 17 Jul 2020 | HKD | 17.5 | 18.4 | 17.5 | 17.98 | 17.98 | +0.28 (+1.58%) | 23,502,279 |
| 16 Jul 2020 | HKD | 19 | 19 | 17.62 | 17.7 | 17.7 | -1.06 (-5.65%) | 33,451,172 |
| 15 Jul 2020 | HKD | 18.8 | 19.68 | 18.44 | 18.76 | 18.76 | +0.36 (+1.96%) | 35,660,551 |
| 14 Jul 2020 | HKD | 18.3 | 18.76 | 17.5 | 18.4 | 18.4 | -0.38 (-2.02%) | 45,236,539 |
| 13 Jul 2020 | HKD | 18.3 | 19.1 | 17.06 | 18.78 | 18.78 | -0.52 (-2.69%) | 83,326,211 |
| 10 Jul 2020 | HKD | 19.84 | 20.55 | 18.94 | 19.3 | 19.3 | -0.22 (-1.13%) | 26,905,770 |
| 9 Jul 2020 | HKD | 19.6 | 19.88 | 18.88 | 19.52 | 19.52 | +0.32 (+1.67%) | 31,249,400 |
| 8 Jul 2020 | HKD | 18 | 19.2 | 17.84 | 19.2 | 19.2 | +1.24 (+6.90%) | 18,907,400 |
| 7 Jul 2020 | HKD | 17.58 | 18.88 | 17.48 | 17.96 | 17.96 | +0.4 (+2.28%) | 36,554,578 |
