| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2020 | HKD | 37.75 | 38.55 | 37.75 | 38.2 | 38.2 | +0.3 (+0.79%) | 1,502,422 |
| 7 Oct 2020 | HKD | 38.4 | 38.55 | 37.7 | 37.9 | 37.9 | -0.45 (-1.17%) | 1,937,246 |
| 6 Oct 2020 | HKD | 39.15 | 39.25 | 38.15 | 38.35 | 38.35 | +0.65 (+1.72%) | 1,597,392 |
| 5 Oct 2020 | HKD | 37.75 | 38.25 | 36.9 | 37.7 | 37.7 | +0.05 (+0.13%) | 1,122,062 |
| 30 Sep 2020 | HKD | 37.45 | 37.9 | 37.1 | 37.65 | 37.65 | +1 (+2.73%) | 3,531,680 |
| 29 Sep 2020 | HKD | 36.95 | 37.35 | 36.3 | 36.65 | 36.65 | +0.05 (+0.14%) | 1,370,505 |
| 28 Sep 2020 | HKD | 36.4 | 36.95 | 36.15 | 36.6 | 36.6 | +0.05 (+0.14%) | 1,682,000 |
| 25 Sep 2020 | HKD | 37.2 | 37.5 | 36.15 | 36.55 | 36.55 | -0.55 (-1.48%) | 2,756,033 |
| 24 Sep 2020 | HKD | 36.8 | 37.8 | 36.8 | 37.1 | 37.1 | -0.4 (-1.07%) | 1,997,000 |
| 23 Sep 2020 | HKD | 37.6 | 38.5 | 37 | 37.5 | 37.5 | -0.05 (-0.13%) | 3,409,325 |
| 22 Sep 2020 | HKD | 38.45 | 39 | 36.7 | 37.55 | 37.55 | -0.95 (-2.47%) | 4,313,180 |
| 21 Sep 2020 | HKD | 38.45 | 39.05 | 38.3 | 38.5 | 38.5 | -0.05 (-0.13%) | 3,473,293 |
| 18 Sep 2020 | HKD | 37.55 | 38.8 | 37.55 | 38.55 | 38.55 | +0.9 (+2.39%) | 3,599,932 |
| 17 Sep 2020 | HKD | 37.65 | 38.1 | 37.15 | 37.65 | 37.65 | -0.2 (-0.53%) | 3,237,447 |
| 16 Sep 2020 | HKD | 37.75 | 38.3 | 37.3 | 37.85 | 37.85 | +0.15 (+0.40%) | 2,358,200 |
| 15 Sep 2020 | HKD | 36.95 | 37.7 | 36.95 | 37.7 | 37.7 | +0.75 (+2.03%) | 4,484,000 |
| 14 Sep 2020 | HKD | 36.4 | 37.3 | 36.4 | 36.95 | 36.95 | +0.55 (+1.51%) | 1,142,000 |
| 11 Sep 2020 | HKD | 35.85 | 36.9 | 35.5 | 36.4 | 36.4 | +1.1 (+3.12%) | 6,378,271 |
| 10 Sep 2020 | HKD | 35.15 | 36.4 | 35 | 35.3 | 35.3 | +0.3 (+0.86%) | 3,828,000 |
| 9 Sep 2020 | HKD | 35.2 | 35.55 | 34.75 | 35 | 35 | -0.55 (-1.55%) | 2,537,028 |
| 8 Sep 2020 | HKD | 35.55 | 36.2 | 34.7 | 35.55 | 35.55 | +0.05 (+0.14%) | 1,944,000 |
| 7 Sep 2020 | HKD | 35.45 | 35.55 | 34.65 | 35.5 | 35.5 | -0.3 (-0.84%) | 4,569,623 |
| 4 Sep 2020 | HKD | 35.35 | 35.8 | 34.65 | 35.8 | 35.8 | +0.15 (+0.42%) | 4,650,350 |
| 3 Sep 2020 | HKD | 36.15 | 36.2 | 35.05 | 35.65 | 35.65 | -0.3 (-0.83%) | 3,457,276 |
| 2 Sep 2020 | HKD | 36.1 | 36.1 | 35.3 | 35.95 | 35.95 | -0.2 (-0.55%) | 3,559,179 |
| 1 Sep 2020 | HKD | 37.4 | 37.4 | 36.1 | 36.15 | 36.15 | -0.6 (-1.63%) | 22,403,959 |
| 31 Aug 2020 | HKD | 37.4 | 37.4 | 35.8 | 36.75 | 36.75 | +1.15 (+3.23%) | 41,819,817 |
| 28 Aug 2020 | HKD | 34.4 | 36.45 | 34.15 | 35.6 | 35.6 | +1 (+2.89%) | 8,822,415 |
| 27 Aug 2020 | HKD | 32.6 | 35.25 | 32.6 | 34.6 | 34.6 | +0.3 (+0.87%) | 21,904,364 |
| 26 Aug 2020 | HKD | 34.2 | 35.2 | 34.1 | 34.3 | 34.3 | 0.0 (0.0%) | 5,276,230 |
