| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2020 | HKD | 78.68 | 81.28 | 78.5 | 80.84 | 80.84 | +2.92 (+3.75%) | 34,450 |
| 22 Sep 2020 | HKD | 78.52 | 79.08 | 77.44 | 77.92 | 77.92 | -1.3 (-1.64%) | 68,400 |
| 21 Sep 2020 | HKD | 81.5 | 81.9 | 79.22 | 79.22 | 79.22 | -1.86 (-2.29%) | 45,000 |
| 18 Sep 2020 | HKD | 80.24 | 81.14 | 79.8 | 81.08 | 81.08 | +1.22 (+1.53%) | 26,667 |
| 17 Sep 2020 | HKD | 79 | 80.4 | 78.5 | 79.86 | 79.86 | +0.82 (+1.04%) | 30,661 |
| 16 Sep 2020 | HKD | 78.5 | 80.6 | 78.4 | 79.04 | 79.04 | +1.12 (+1.44%) | 52,250 |
| 15 Sep 2020 | HKD | 77.5 | 78.06 | 77.3 | 77.92 | 77.92 | +0.42 (+0.54%) | 83,650 |
| 14 Sep 2020 | HKD | 77.3 | 78.76 | 77.18 | 77.5 | 77.5 | +0.84 (+1.10%) | 50,100 |
| 11 Sep 2020 | HKD | 72.9 | 76.74 | 72.9 | 76.66 | 76.66 | +4.2 (+5.80%) | 10,450 |
| 10 Sep 2020 | HKD | 72.54 | 73.56 | 72.46 | 72.46 | 72.46 | +0.36 (+0.50%) | 18,750 |
| 9 Sep 2020 | HKD | 73.64 | 73.64 | 71.44 | 72.1 | 72.1 | -1.58 (-2.14%) | 17,950 |
| 8 Sep 2020 | HKD | 73.78 | 73.78 | 73.1 | 73.68 | 73.68 | +0.38 (+0.52%) | 5,250 |
| 7 Sep 2020 | HKD | 76.4 | 76.84 | 73.26 | 73.3 | 73.3 | -2.92 (-3.83%) | 29,300 |
| 4 Sep 2020 | HKD | 75.72 | 76.22 | 75.52 | 76.22 | 76.22 | -0.92 (-1.19%) | 12,750 |
| 3 Sep 2020 | HKD | 78.16 | 78.6 | 77.14 | 77.14 | 77.14 | -0.86 (-1.10%) | 27,950 |
| 2 Sep 2020 | HKD | 77.9 | 78.84 | 76.94 | 78 | 78 | +0.1 (+0.13%) | 36,350 |
| 1 Sep 2020 | HKD | 76.74 | 78.4 | 76.74 | 77.9 | 77.9 | +2.4 (+3.18%) | 995,900 |
| 31 Aug 2020 | HKD | 76.28 | 76.92 | 75.5 | 75.5 | 75.5 | -0.38 (-0.50%) | 9,650 |
| 28 Aug 2020 | HKD | 74.64 | 76.18 | 74.64 | 75.88 | 75.88 | +1.24 (+1.66%) | 14,500 |
| 27 Aug 2020 | HKD | 73.32 | 74.64 | 73.2 | 74.64 | 74.64 | +2.1 (+2.89%) | 20,550 |
| 26 Aug 2020 | HKD | 74.32 | 74.32 | 72.3 | 72.54 | 72.54 | -1.8 (-2.42%) | 9,200 |
| 25 Aug 2020 | HKD | 74.86 | 74.86 | 74.28 | 74.34 | 74.34 | 0.0 (0.0%) | 17,850 |
| 24 Aug 2020 | HKD | 73.14 | 74.44 | 73.14 | 74.34 | 74.34 | +2.58 (+3.60%) | 18,199 |
| 21 Aug 2020 | HKD | 71.84 | 72.32 | 71.68 | 71.76 | 71.76 | +1.04 (+1.47%) | 23,900 |
| 20 Aug 2020 | HKD | 71.46 | 71.86 | 70.5 | 70.72 | 70.72 | -1.38 (-1.91%) | 28,563 |
| 19 Aug 2020 | HKD | 73.12 | 73.16 | 71.72 | 72.1 | 72.1 | -1.12 (-1.53%) | 13,800 |
| 18 Aug 2020 | HKD | 73.4 | 73.6 | 73.16 | 73.22 | 73.22 | +0.04 (+0.05%) | 12,650 |
| 17 Aug 2020 | HKD | 72.24 | 73.38 | 72.24 | 73.18 | 73.18 | +0.94 (+1.30%) | 3,500 |
| 14 Aug 2020 | HKD | 71.52 | 72.64 | 71.52 | 72.24 | 72.24 | +0.76 (+1.06%) | 3,650 |
| 13 Aug 2020 | HKD | 71.9 | 71.9 | 71.44 | 71.48 | 71.48 | +0.38 (+0.53%) | 14,050 |
