| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 25 Aug 2020 | HKD | 34.6 | 34.7 | 34 | 34.3 | 34.3 | -0.1 (-0.29%) | 3,853,076 |
| 24 Aug 2020 | HKD | 34.55 | 35.1 | 34.4 | 34.4 | 34.4 | +0.05 (+0.15%) | 6,624,000 |
| 21 Aug 2020 | HKD | 34 | 35 | 33.85 | 34.35 | 34.35 | +0.6 (+1.78%) | 7,146,792 |
| 20 Aug 2020 | HKD | 34 | 34 | 33.45 | 33.75 | 33.75 | -0.2 (-0.59%) | 3,050,712 |
| 19 Aug 2020 | HKD | 34 | 34.55 | 33.6 | 33.95 | 33.95 | +0.25 (+0.74%) | 4,475,156 |
| 18 Aug 2020 | HKD | 33.35 | 34.2 | 33.2 | 33.7 | 33.7 | +0.7 (+2.12%) | 10,575,500 |
| 17 Aug 2020 | HKD | 33.15 | 33.25 | 32.65 | 33 | 33 | -0.15 (-0.45%) | 5,572,119 |
| 14 Aug 2020 | HKD | 33.65 | 33.65 | 32.55 | 33.15 | 33.15 | -0.3 (-0.90%) | 6,589,907 |
| 13 Aug 2020 | HKD | 32.4 | 33.95 | 32.4 | 33.45 | 33.45 | +1.45 (+4.53%) | 18,009,878 |
| 12 Aug 2020 | HKD | 32 | 32.15 | 31.3 | 32 | 32 | 0.0 (0.0%) | 7,465,000 |
| 11 Aug 2020 | HKD | 32.3 | 32.4 | 31.35 | 32 | 32 | +0.4 (+1.27%) | 7,121,863 |
| 10 Aug 2020 | HKD | 31.5 | 32.15 | 31.2 | 31.6 | 31.6 | 0.0 (0.0%) | 3,470,000 |
| 7 Aug 2020 | HKD | 32.55 | 32.55 | 31.05 | 31.6 | 31.6 | -0.8 (-2.47%) | 12,923,974 |
| 6 Aug 2020 | HKD | 32.65 | 32.9 | 31.9 | 32.4 | 32.4 | -0.1 (-0.31%) | 3,778,733 |
| 5 Aug 2020 | HKD | 33.3 | 33.4 | 32.1 | 32.5 | 32.5 | -0.4 (-1.22%) | 17,306,798 |
| 4 Aug 2020 | HKD | 33.95 | 34.25 | 31.85 | 32.9 | 32.9 | -0.75 (-2.23%) | 13,888,000 |
| 3 Aug 2020 | HKD | 34 | 34.15 | 33.1 | 33.65 | 33.65 | +0.15 (+0.45%) | 4,709,008 |
