| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2020 | HKD | 52.35 | 52.75 | 51.55 | 52.45 | 52.45 | -0.35 (-0.66%) | 6,405,563 |
| 31 Jul 2020 | HKD | 52.7 | 53.3 | 52.2 | 52.8 | 52.8 | +0.9 (+1.73%) | 7,806,841 |
| 30 Jul 2020 | HKD | 52 | 53.15 | 51.6 | 51.9 | 51.9 | +0.1 (+0.19%) | 9,123,728 |
| 29 Jul 2020 | HKD | 51.3 | 52.3 | 50.4 | 51.8 | 51.8 | +0.65 (+1.27%) | 7,925,488 |
| 28 Jul 2020 | HKD | 51.25 | 51.35 | 50.2 | 51.15 | 51.15 | +0.9 (+1.79%) | 8,435,248 |
| 27 Jul 2020 | HKD | 51.05 | 51.2 | 49.65 | 50.25 | 50.25 | +0.2 (+0.40%) | 10,268,900 |
| 24 Jul 2020 | HKD | 51.1 | 51.5 | 50 | 50.05 | 50.05 | -1.75 (-3.38%) | 11,419,860 |
| 23 Jul 2020 | HKD | 51.6 | 51.8 | 50.6 | 51.8 | 51.8 | +0.2 (+0.39%) | 6,956,950 |
| 22 Jul 2020 | HKD | 53 | 53.1 | 51.45 | 51.6 | 51.6 | -1 (-1.90%) | 9,099,804 |
| 21 Jul 2020 | HKD | 53 | 53.65 | 52.2 | 52.6 | 52.6 | -0.05 (-0.09%) | 11,360,960 |
| 20 Jul 2020 | HKD | 54.7 | 54.8 | 52.3 | 52.65 | 52.65 | -2.15 (-3.92%) | 12,046,260 |
| 17 Jul 2020 | HKD | 53.8 | 55.5 | 53.4 | 54.8 | 54.8 | +1.5 (+2.81%) | 11,233,460 |
| 16 Jul 2020 | HKD | 55 | 55.05 | 53.15 | 53.3 | 53.3 | -0.9 (-1.66%) | 13,365,800 |
| 15 Jul 2020 | HKD | 54.85 | 55.3 | 53.2 | 54.2 | 54.2 | +0.25 (+0.46%) | 16,610,211 |
| 14 Jul 2020 | HKD | 56.5 | 56.5 | 52.65 | 53.95 | 53.95 | +3.1 (+6.10%) | 51,957,992 |
| 13 Jul 2020 | HKD | 50.85 | 51.9 | 50.15 | 50.85 | 50.85 | +0.15 (+0.30%) | 14,852,360 |
| 10 Jul 2020 | HKD | 51.05 | 51.4 | 50.4 | 50.7 | 50.7 | -0.85 (-1.65%) | 13,944,830 |
| 9 Jul 2020 | HKD | 52.4 | 52.6 | 50.85 | 51.55 | 51.55 | -1.1 (-2.09%) | 18,751,350 |
| 8 Jul 2020 | HKD | 53 | 53.55 | 52 | 52.65 | 52.65 | -0.85 (-1.59%) | 13,756,620 |
| 7 Jul 2020 | HKD | 55.1 | 55.45 | 53.45 | 53.5 | 53.5 | -1.45 (-2.64%) | 12,088,740 |
| 6 Jul 2020 | HKD | 54.7 | 55.6 | 54.7 | 54.95 | 54.95 | +0.25 (+0.46%) | 16,596,180 |
| 3 Jul 2020 | HKD | 54 | 54.85 | 53.3 | 54.7 | 54.7 | +1.1 (+2.05%) | 10,005,540 |
| 2 Jul 2020 | HKD | 53.6 | 53.9 | 52.5 | 53.6 | 53.6 | +0.85 (+1.61%) | 14,930,610 |
| 30 Jun 2020 | HKD | 51.3 | 52.75 | 51.3 | 52.75 | 52.75 | +1.95 (+3.84%) | 13,354,650 |
| 29 Jun 2020 | HKD | 52 | 52 | 50.25 | 50.8 | 50.8 | -1.2 (-2.31%) | 17,197,350 |
| 26 Jun 2020 | HKD | 52.65 | 53.2 | 51.9 | 52 | 52 | -1.15 (-2.16%) | 10,100,680 |
| 24 Jun 2020 | HKD | 53.75 | 53.9 | 52.95 | 53.15 | 53.15 | -0.2 (-0.37%) | 4,987,288 |
| 23 Jun 2020 | HKD | 52.5 | 53.45 | 51.55 | 53.35 | 53.35 | +1 (+1.91%) | 8,022,651 |
| 22 Jun 2020 | HKD | 54 | 54 | 52 | 52.35 | 52.35 | -2 (-3.68%) | 13,791,250 |
| 19 Jun 2020 | HKD | 52.65 | 54.5 | 52.65 | 54.35 | 54.35 | +1.7 (+3.23%) | 11,601,410 |
