| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2020 | HKD | 42.65 | 43.75 | 42.4 | 43.6 | 43.6 | +1.65 (+3.93%) | 12,885,140 |
| 4 Aug 2020 | HKD | 42.5 | 42.8 | 40.85 | 41.95 | 41.95 | +0.15 (+0.36%) | 10,212,746 |
| 3 Aug 2020 | HKD | 39.5 | 42.45 | 38.85 | 41.8 | 41.8 | +2.35 (+5.96%) | 13,272,930 |
| 31 Jul 2020 | HKD | 38.85 | 41.15 | 38.45 | 39.45 | 39.45 | +1 (+2.60%) | 12,707,258 |
| 30 Jul 2020 | HKD | 40 | 40.35 | 38.2 | 38.45 | 38.45 | -1.05 (-2.66%) | 13,259,403 |
| 29 Jul 2020 | HKD | 38.05 | 39.7 | 37.2 | 39.5 | 39.5 | +1.5 (+3.95%) | 12,242,718 |
| 28 Jul 2020 | HKD | 35.8 | 38.05 | 35.8 | 38 | 38 | +3 (+8.57%) | 17,307,450 |
| 27 Jul 2020 | HKD | 36.2 | 37.15 | 34.45 | 35 | 35 | -0.75 (-2.10%) | 16,520,416 |
| 24 Jul 2020 | HKD | 39.3 | 39.75 | 35.45 | 35.75 | 35.75 | -4.05 (-10.18%) | 28,007,664 |
| 23 Jul 2020 | HKD | 39.2 | 39.9 | 37.9 | 39.8 | 39.8 | +1.1 (+2.84%) | 8,657,345 |
| 22 Jul 2020 | HKD | 40.75 | 41.2 | 38.7 | 38.7 | 38.7 | -2.35 (-5.72%) | 11,283,986 |
| 21 Jul 2020 | HKD | 39.15 | 41.05 | 38.2 | 41.05 | 41.05 | +3.45 (+9.18%) | 16,181,445 |
| 20 Jul 2020 | HKD | 38.05 | 38.9 | 36.15 | 37.6 | 37.6 | -0.1 (-0.27%) | 17,149,038 |
| 17 Jul 2020 | HKD | 37 | 38.45 | 36.6 | 37.7 | 37.7 | +0.7 (+1.89%) | 20,091,421 |
| 16 Jul 2020 | HKD | 44.1 | 44.1 | 36.8 | 37 | 37 | -6.45 (-14.84%) | 32,945,640 |
| 15 Jul 2020 | HKD | 44.4 | 45.95 | 42.35 | 43.45 | 43.45 | -0.4 (-0.91%) | 13,302,227 |
| 14 Jul 2020 | HKD | 45.3 | 45.3 | 41.4 | 43.85 | 43.85 | -3.1 (-6.60%) | 24,798,496 |
| 13 Jul 2020 | HKD | 45.5 | 47.6 | 44.4 | 46.95 | 46.95 | +1.45 (+3.19%) | 22,186,021 |
| 10 Jul 2020 | HKD | 45.95 | 46.8 | 43.2 | 45.5 | 45.5 | -0.45 (-0.98%) | 18,347,726 |
| 9 Jul 2020 | HKD | 43.5 | 47.15 | 42.7 | 45.95 | 45.95 | +3.1 (+7.23%) | 29,188,792 |
| 8 Jul 2020 | HKD | 38.75 | 43.35 | 38.3 | 42.85 | 42.85 | +4.45 (+11.59%) | 21,863,197 |
| 7 Jul 2020 | HKD | 39.6 | 40.7 | 37.75 | 38.4 | 38.4 | -0.75 (-1.92%) | 23,938,944 |
| 6 Jul 2020 | HKD | 38 | 39.15 | 37.4 | 39.15 | 39.15 | +0.9 (+2.35%) | 19,563,001 |
| 3 Jul 2020 | HKD | 38.55 | 38.85 | 36.5 | 38.25 | 38.25 | +0.3 (+0.79%) | 13,918,359 |
| 2 Jul 2020 | HKD | 36.3 | 38.1 | 36.25 | 37.95 | 37.95 | +1.9 (+5.27%) | 16,296,773 |
| 30 Jun 2020 | HKD | 36.25 | 36.6 | 35.3 | 36.05 | 36.05 | -0.2 (-0.55%) | 15,192,456 |
| 29 Jun 2020 | HKD | 35.9 | 36.45 | 34.3 | 36.25 | 36.25 | +0.35 (+0.97%) | 25,217,794 |
| 26 Jun 2020 | HKD | 33.95 | 35.9 | 33.7 | 35.9 | 35.9 | +1.7 (+4.97%) | 12,318,679 |
| 24 Jun 2020 | HKD | 33.4 | 34.5 | 33.1 | 34.2 | 34.2 | +1.2 (+3.64%) | 15,080,720 |
| 23 Jun 2020 | HKD | 31.65 | 33 | 31.1 | 33 | 33 | +1.25 (+3.94%) | 13,719,584 |
