| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2020 | HKD | 34 | 34.75 | 33.5 | 33.5 | 33.5 | -0.35 (-1.03%) | 4,142,796 |
| 30 Jul 2020 | HKD | 34.2 | 34.5 | 33.55 | 33.85 | 33.85 | -0.4 (-1.17%) | 3,869,871 |
| 29 Jul 2020 | HKD | 34.8 | 34.95 | 33.8 | 34.25 | 34.25 | -0.25 (-0.72%) | 5,146,382 |
| 28 Jul 2020 | HKD | 35.3 | 35.3 | 33.8 | 34.5 | 34.5 | -0.05 (-0.14%) | 3,840,000 |
| 27 Jul 2020 | HKD | 36.1 | 36.25 | 34.15 | 34.55 | 34.55 | -1.45 (-4.03%) | 11,120,355 |
| 24 Jul 2020 | HKD | 38.2 | 38.45 | 35.2 | 36 | 36 | -3.5 (-8.86%) | 16,925,000 |
| 23 Jul 2020 | HKD | 38.3 | 39.95 | 38.05 | 39.5 | 39.5 | +1.6 (+4.22%) | 4,771,815 |
| 22 Jul 2020 | HKD | 37.9 | 39.85 | 37.6 | 37.9 | 37.9 | +0.4 (+1.07%) | 4,869,888 |
| 21 Jul 2020 | HKD | 36.9 | 37.9 | 36.8 | 37.5 | 37.5 | +1.1 (+3.02%) | 3,901,660 |
| 20 Jul 2020 | HKD | 37.85 | 37.95 | 36.05 | 36.4 | 36.4 | -0.75 (-2.02%) | 1,993,741 |
| 17 Jul 2020 | HKD | 36.85 | 37.5 | 36.6 | 37.15 | 37.15 | +0.35 (+0.95%) | 2,000,587 |
| 16 Jul 2020 | HKD | 38.65 | 39.2 | 36.4 | 36.8 | 36.8 | -1.25 (-3.29%) | 4,713,598 |
| 15 Jul 2020 | HKD | 37.2 | 39.65 | 37 | 38.05 | 38.05 | +1.15 (+3.12%) | 5,728,000 |
| 14 Jul 2020 | HKD | 37 | 37 | 36 | 36.9 | 36.9 | -0.05 (-0.14%) | 2,545,000 |
| 13 Jul 2020 | HKD | 36.55 | 37.05 | 36.05 | 36.95 | 36.95 | +0.6 (+1.65%) | 6,991,840 |
| 10 Jul 2020 | HKD | 36.5 | 37.2 | 35.9 | 36.35 | 36.35 | -0.15 (-0.41%) | 6,152,000 |
| 9 Jul 2020 | HKD | 37.7 | 37.7 | 35.9 | 36.5 | 36.5 | -0.45 (-1.22%) | 5,582,630 |
| 8 Jul 2020 | HKD | 37.6 | 37.95 | 36.7 | 36.95 | 36.95 | +0.45 (+1.23%) | 5,296,608 |
| 7 Jul 2020 | HKD | 36.35 | 37.2 | 35.95 | 36.5 | 36.5 | +0.65 (+1.81%) | 5,050,723 |
| 6 Jul 2020 | HKD | 37.1 | 37.15 | 35.3 | 35.85 | 35.85 | -0.75 (-2.05%) | 7,761,336 |
| 3 Jul 2020 | HKD | 36.5 | 37 | 35.8 | 36.6 | 36.6 | +0.4 (+1.10%) | 4,480,698 |
| 2 Jul 2020 | HKD | 36.85 | 37.9 | 35.95 | 36.2 | 36.2 | -0.3 (-0.82%) | 7,984,645 |
| 30 Jun 2020 | HKD | 37.35 | 37.4 | 35.45 | 36.5 | 36.5 | -0.4 (-1.08%) | 7,236,000 |
| 29 Jun 2020 | HKD | 37.4 | 37.7 | 35.9 | 36.9 | 36.9 | -0.3 (-0.81%) | 5,558,700 |
| 26 Jun 2020 | HKD | 37.5 | 37.8 | 36.9 | 37.2 | 37.2 | -0.3 (-0.80%) | 1,664,000 |
| 24 Jun 2020 | HKD | 37.45 | 38.2 | 36.75 | 37.5 | 37.5 | +0.05 (+0.13%) | 2,910,000 |
| 23 Jun 2020 | HKD | 38.05 | 38.2 | 37.2 | 37.45 | 37.45 | -0.75 (-1.96%) | 4,863,450 |
| 22 Jun 2020 | HKD | 40 | 40 | 38.15 | 38.2 | 38.2 | -1.2 (-3.05%) | 3,933,065 |
| 19 Jun 2020 | HKD | 39.2 | 40.9 | 38.55 | 39.4 | 39.4 | +0.95 (+2.47%) | 14,171,864 |
| 18 Jun 2020 | HKD | 39.1 | 39.3 | 38.05 | 38.45 | 38.45 | -0.3 (-0.77%) | 2,650,480 |
