| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2020 | HKD | 50.7 | 50.7 | 45.85 | 48.85 | 48.85 | -2.1 (-4.12%) | 4,640,000 |
| 11 Aug 2020 | HKD | 51 | 54.5 | 47.6 | 50.95 | 50.95 | 0.0 (0.0%) | 4,002,100 |
| 10 Aug 2020 | HKD | 54.35 | 54.35 | 50.3 | 50.95 | 50.95 | -3.95 (-7.19%) | 2,970,007 |
| 7 Aug 2020 | HKD | 58 | 59.8 | 53.65 | 54.9 | 54.9 | -5.1 (-8.50%) | 4,406,300 |
| 6 Aug 2020 | HKD | 48 | 60 | 47.1 | 60 | 60 | +12 (+25%) | 12,297,890 |
| 5 Aug 2020 | HKD | 47 | 50 | 46.9 | 48 | 48 | +0.25 (+0.52%) | 10,158,000 |
| 4 Aug 2020 | HKD | 45.55 | 48 | 45.55 | 47.75 | 47.75 | +1.2 (+2.58%) | 3,292,000 |
| 3 Aug 2020 | HKD | 46.8 | 49.2 | 46 | 46.55 | 46.55 | -0.45 (-0.96%) | 3,694,000 |
| 31 Jul 2020 | HKD | 47.9 | 48.8 | 44.4 | 47 | 47 | 0.0 (0.0%) | 3,142,050 |
| 30 Jul 2020 | HKD | 48.45 | 50.5 | 46.65 | 47 | 47 | -1.55 (-3.19%) | 4,421,000 |
| 29 Jul 2020 | HKD | 51.5 | 51.5 | 47.2 | 48.55 | 48.55 | -0.95 (-1.92%) | 2,699,000 |
| 28 Jul 2020 | HKD | 47.5 | 51.65 | 45.8 | 49.5 | 49.5 | +2.55 (+5.43%) | 7,083,250 |
| 27 Jul 2020 | HKD | 41 | 47.45 | 38.45 | 46.95 | 46.95 | +5.1 (+12.19%) | 12,104,480 |
| 24 Jul 2020 | HKD | 43.8 | 44.9 | 39.8 | 41.85 | 41.85 | -3.2 (-7.10%) | 7,641,300 |
| 23 Jul 2020 | HKD | 39.5 | 46 | 39.15 | 45.05 | 45.05 | +6.7 (+17.47%) | 10,081,600 |
| 22 Jul 2020 | HKD | 38.45 | 41.8 | 37.05 | 38.35 | 38.35 | -0.05 (-0.13%) | 6,744,200 |
| 21 Jul 2020 | HKD | 37.65 | 39 | 37.6 | 38.4 | 38.4 | +1.4 (+3.78%) | 2,994,500 |
| 20 Jul 2020 | HKD | 40.05 | 44 | 36.1 | 37 | 37 | -3 (-7.50%) | 10,884,530 |
| 17 Jul 2020 | HKD | 35.7 | 40.05 | 35.3 | 40 | 40 | +3.55 (+9.74%) | 8,636,250 |
| 16 Jul 2020 | HKD | 36.7 | 38.5 | 33.8 | 36.45 | 36.45 | +0.4 (+1.11%) | 14,286,390 |
| 15 Jul 2020 | HKD | 30.4 | 36.25 | 28.4 | 36.05 | 36.05 | +6.35 (+21.38%) | 16,817,740 |
| 14 Jul 2020 | HKD | 31.95 | 31.95 | 29.4 | 29.7 | 29.7 | -2.35 (-7.33%) | 6,031,911 |
| 13 Jul 2020 | HKD | 33.05 | 34.6 | 29.75 | 32.05 | 32.05 | -1 (-3.03%) | 7,738,210 |
| 10 Jul 2020 | HKD | 33.8 | 34.85 | 31.9 | 33.05 | 33.05 | -0.8 (-2.36%) | 7,251,599 |
| 9 Jul 2020 | HKD | 31.9 | 36.4 | 31.2 | 33.85 | 33.85 | +2.85 (+9.19%) | 14,785,080 |
| 8 Jul 2020 | HKD | 25.7 | 31.2 | 25.7 | 31 | 31 | +5.6 (+22.05%) | 13,734,010 |
| 7 Jul 2020 | HKD | 28 | 29.35 | 23 | 25.4 | 25.4 | -0.9 (-3.42%) | 21,364,270 |
| 6 Jul 2020 | HKD | 19 | 26.5 | 19 | 26.3 | 26.3 | +10.62 (+67.73%) | 29,461,100 |
| 3 Jul 2020 | HKD | 12.36 | 15.82 | 12.36 | 15.68 | 15.68 | +3.54 (+29.16%) | 15,166,320 |
| 2 Jul 2020 | HKD | 10.9 | 12.14 | 10.88 | 12.14 | 12.14 | +1.28 (+11.79%) | 5,828,446 |
