| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2020 | HKD | 41.95 | 41.95 | 40.75 | 41.45 | 41.45 | +0.35 (+0.85%) | 7,358,671 |
| 15 Sep 2020 | HKD | 40.2 | 41.35 | 40 | 41.1 | 41.1 | +1.35 (+3.40%) | 8,229,886 |
| 14 Sep 2020 | HKD | 38.95 | 40.2 | 38 | 39.75 | 39.75 | +1.25 (+3.25%) | 11,723,541 |
| 11 Sep 2020 | HKD | 37 | 38.7 | 36.95 | 38.5 | 38.5 | +1.45 (+3.91%) | 7,258,290 |
| 10 Sep 2020 | HKD | 38 | 38.45 | 36.9 | 37.05 | 37.05 | -0.15 (-0.40%) | 7,838,869 |
| 9 Sep 2020 | HKD | 37.4 | 38 | 36.25 | 37.2 | 37.2 | -1.4 (-3.63%) | 13,496,442 |
| 8 Sep 2020 | HKD | 41.7 | 41.7 | 37.6 | 38.6 | 38.6 | -2.3 (-5.62%) | 19,547,675 |
| 7 Sep 2020 | HKD | 42.5 | 42.95 | 40.5 | 40.9 | 40.9 | -1.55 (-3.65%) | 7,386,297 |
| 4 Sep 2020 | HKD | 41.65 | 42.65 | 39.7 | 42.45 | 42.45 | -0.35 (-0.82%) | 9,698,555 |
| 3 Sep 2020 | HKD | 44.35 | 44.75 | 42.3 | 42.8 | 42.8 | -1.55 (-3.49%) | 8,553,992 |
| 2 Sep 2020 | HKD | 44.5 | 46.25 | 43.05 | 44.35 | 44.35 | -0.15 (-0.34%) | 14,336,130 |
| 1 Sep 2020 | HKD | 41.5 | 44.8 | 41.5 | 44.5 | 44.5 | +3 (+7.23%) | 11,325,750 |
| 31 Aug 2020 | HKD | 44.65 | 45 | 41.25 | 41.5 | 41.5 | -2.7 (-6.11%) | 19,091,691 |
| 28 Aug 2020 | HKD | 44.7 | 44.8 | 43.6 | 44.2 | 44.2 | -0.55 (-1.23%) | 17,705,858 |
| 27 Aug 2020 | HKD | 41.95 | 45 | 41.6 | 44.75 | 44.75 | +3.7 (+9.01%) | 15,438,313 |
| 26 Aug 2020 | HKD | 43.6 | 44.25 | 40.95 | 41.05 | 41.05 | -1.9 (-4.42%) | 10,254,363 |
| 25 Aug 2020 | HKD | 43.95 | 43.95 | 42.35 | 42.95 | 42.95 | -0.25 (-0.58%) | 7,744,244 |
| 24 Aug 2020 | HKD | 43.1 | 44.15 | 42.9 | 43.2 | 43.2 | +0.55 (+1.29%) | 13,536,570 |
| 21 Aug 2020 | HKD | 41.5 | 42.65 | 40.85 | 42.65 | 42.65 | +1.7 (+4.15%) | 13,952,080 |
| 20 Aug 2020 | HKD | 43 | 43 | 40.9 | 40.95 | 40.95 | -1.35 (-3.19%) | 12,987,933 |
| 19 Aug 2020 | HKD | 40 | 44.95 | 40 | 42.3 | 42.3 | +2.65 (+6.68%) | 24,245,973 |
| 18 Aug 2020 | HKD | 38.5 | 39.7 | 38.1 | 39.65 | 39.65 | +1.85 (+4.89%) | 10,917,832 |
| 17 Aug 2020 | HKD | 37.55 | 38.4 | 37.25 | 37.8 | 37.8 | +0.15 (+0.40%) | 11,651,408 |
| 14 Aug 2020 | HKD | 38.65 | 38.65 | 37.6 | 37.65 | 37.65 | -0.65 (-1.70%) | 6,723,296 |
| 13 Aug 2020 | HKD | 38.9 | 39.5 | 37.85 | 38.3 | 38.3 | +0.55 (+1.46%) | 6,201,656 |
| 12 Aug 2020 | HKD | 38.75 | 38.95 | 36.8 | 37.75 | 37.75 | -1.5 (-3.82%) | 12,868,393 |
| 11 Aug 2020 | HKD | 40.95 | 40.95 | 38.85 | 39.25 | 39.25 | -1.2 (-2.97%) | 9,078,717 |
| 10 Aug 2020 | HKD | 40.6 | 43 | 40 | 40.45 | 40.45 | -0.15 (-0.37%) | 11,862,358 |
| 7 Aug 2020 | HKD | 42.2 | 42.25 | 38.9 | 40.6 | 40.6 | -1.8 (-4.25%) | 16,912,990 |
| 6 Aug 2020 | HKD | 43.55 | 43.55 | 40.9 | 42.4 | 42.4 | -1.2 (-2.75%) | 12,051,787 |
