| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2020 | HKD | 59.5 | 59.7 | 58.8 | 59.2 | 59.2 | -0.6 (-1.00%) | 6,478,441 |
| 11 Sep 2020 | HKD | 58.6 | 59.85 | 58 | 59.8 | 59.8 | +1.85 (+3.19%) | 7,942,314 |
| 10 Sep 2020 | HKD | 58 | 58.5 | 57.3 | 57.95 | 57.95 | +0.4 (+0.70%) | 7,363,681 |
| 9 Sep 2020 | HKD | 57.35 | 58 | 57 | 57.55 | 57.55 | -0.65 (-1.12%) | 7,015,489 |
| 8 Sep 2020 | HKD | 58.6 | 59 | 57.15 | 58.2 | 58.2 | -0.15 (-0.26%) | 8,242,619 |
| 7 Sep 2020 | HKD | 58.6 | 59.85 | 58.1 | 58.35 | 58.35 | -1.45 (-2.42%) | 15,487,470 |
| 4 Sep 2020 | HKD | 61.55 | 61.55 | 59.5 | 59.8 | 59.8 | -3 (-4.78%) | 19,968,910 |
| 3 Sep 2020 | HKD | 61.8 | 63.4 | 60.45 | 62.8 | 62.8 | +1.65 (+2.70%) | 13,439,890 |
| 2 Sep 2020 | HKD | 61.8 | 62.25 | 61 | 61.15 | 61.15 | -1 (-1.61%) | 8,966,883 |
| 1 Sep 2020 | HKD | 60.8 | 62.95 | 60.1 | 62.15 | 62.15 | +1.1 (+1.80%) | 10,946,970 |
| 31 Aug 2020 | HKD | 61.3 | 62.3 | 60.95 | 61.05 | 61.05 | +0.05 (+0.08%) | 14,375,930 |
| 28 Aug 2020 | HKD | 60.5 | 62.15 | 60.2 | 61 | 61 | +1 (+1.67%) | 11,071,890 |
| 27 Aug 2020 | HKD | 60.9 | 61.7 | 59.9 | 60 | 60 | -1.25 (-2.04%) | 15,346,240 |
| 26 Aug 2020 | HKD | 61.9 | 62.65 | 60.95 | 61.25 | 61.25 | -1.05 (-1.69%) | 12,949,150 |
| 25 Aug 2020 | HKD | 61 | 63.7 | 60.65 | 62.3 | 62.3 | +1.4 (+2.30%) | 19,097,170 |
| 24 Aug 2020 | HKD | 62.15 | 62.3 | 60.75 | 60.9 | 60.9 | -1.4 (-2.25%) | 17,361,369 |
| 21 Aug 2020 | HKD | 59.6 | 62.35 | 59.25 | 62.3 | 62.3 | +3.65 (+6.22%) | 22,553,561 |
| 20 Aug 2020 | HKD | 59.15 | 59.15 | 58.1 | 58.65 | 58.65 | -0.5 (-0.85%) | 7,039,883 |
| 19 Aug 2020 | HKD | 59.55 | 59.95 | 58.8 | 59.15 | 59.15 | -0.4 (-0.67%) | 6,025,817 |
| 18 Aug 2020 | HKD | 60 | 60.75 | 58.85 | 59.55 | 59.55 | -0.4 (-0.67%) | 7,775,594 |
| 17 Aug 2020 | HKD | 59 | 61.15 | 59 | 59.95 | 59.95 | +1 (+1.70%) | 10,915,640 |
| 14 Aug 2020 | HKD | 58.5 | 60.45 | 58.25 | 58.95 | 58.95 | -0.3 (-0.51%) | 12,871,330 |
| 13 Aug 2020 | HKD | 59.5 | 59.95 | 58.5 | 59.25 | 59.25 | -0.25 (-0.42%) | 12,983,790 |
| 12 Aug 2020 | HKD | 60 | 62.6 | 59.3 | 59.5 | 59.5 | -0.3 (-0.50%) | 35,093,512 |
| 11 Aug 2020 | HKD | 58.5 | 59.95 | 58.3 | 59.8 | 59.8 | +3.1 (+5.47%) | 35,089,719 |
| 10 Aug 2020 | HKD | 54 | 57.85 | 53.55 | 56.7 | 56.7 | +3 (+5.59%) | 33,822,320 |
| 7 Aug 2020 | HKD | 53.5 | 53.95 | 52.8 | 53.7 | 53.7 | +0.6 (+1.13%) | 9,552,297 |
| 6 Aug 2020 | HKD | 53.45 | 53.6 | 52.4 | 53.1 | 53.1 | 0.0 (0.0%) | 5,852,920 |
| 5 Aug 2020 | HKD | 53.3 | 53.65 | 52.7 | 53.1 | 53.1 | -0.3 (-0.56%) | 4,328,584 |
| 4 Aug 2020 | HKD | 53 | 53.6 | 52.5 | 53.4 | 53.4 | +0.95 (+1.81%) | 6,631,079 |
