| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2020 | HKD | 77.8 | 79.25 | 77.8 | 78.9 | 78.9 | +0.35 (+0.45%) | 889,173 |
| 11 Sep 2020 | HKD | 78.15 | 79 | 76.9 | 78.55 | 78.55 | +0.35 (+0.45%) | 836,399 |
| 10 Sep 2020 | HKD | 80 | 80.75 | 78 | 78.2 | 78.2 | -0.75 (-0.95%) | 823,480 |
| 9 Sep 2020 | HKD | 79.15 | 79.65 | 76.9 | 78.95 | 78.95 | -2 (-2.47%) | 1,496,368 |
| 8 Sep 2020 | HKD | 81 | 82.05 | 80.05 | 80.95 | 80.95 | +0.3 (+0.37%) | 605,532 |
| 7 Sep 2020 | HKD | 83.5 | 83.5 | 79.15 | 80.65 | 80.65 | -1.65 (-2.00%) | 999,179 |
| 4 Sep 2020 | HKD | 83.3 | 83.95 | 80.7 | 82.3 | 82.3 | -1.55 (-1.85%) | 1,677,799 |
| 3 Sep 2020 | HKD | 83.2 | 85.5 | 82.5 | 83.85 | 83.85 | +1.05 (+1.27%) | 1,283,700 |
| 2 Sep 2020 | HKD | 81.85 | 83.75 | 81.55 | 82.8 | 82.8 | 0.0 (0.0%) | 1,847,883 |
| 1 Sep 2020 | HKD | 83.35 | 85.3 | 82.5 | 82.8 | 82.8 | -0.55 (-0.66%) | 852,173 |
| 31 Aug 2020 | HKD | 84.5 | 85.5 | 83.2 | 83.35 | 83.35 | +0.15 (+0.18%) | 1,905,325 |
| 28 Aug 2020 | HKD | 83.05 | 85.25 | 80.85 | 83.2 | 83.2 | +0.9 (+1.09%) | 2,479,986 |
| 27 Aug 2020 | HKD | 82 | 82.45 | 80 | 82.3 | 82.3 | +0.3 (+0.37%) | 2,017,454 |
| 26 Aug 2020 | HKD | 83.8 | 84 | 80.65 | 82 | 82 | -1.1 (-1.32%) | 1,846,588 |
| 25 Aug 2020 | HKD | 81.8 | 84 | 81.8 | 83.1 | 83.1 | +0.15 (+0.18%) | 1,264,119 |
| 24 Aug 2020 | HKD | 85.6 | 85.8 | 82.3 | 82.95 | 82.95 | -2.3 (-2.70%) | 2,247,690 |
| 21 Aug 2020 | HKD | 84.7 | 85.65 | 84.35 | 85.25 | 85.25 | +0.3 (+0.35%) | 1,105,725 |
| 20 Aug 2020 | HKD | 87.6 | 87.6 | 83.7 | 84.95 | 84.95 | -2.25 (-2.58%) | 1,572,321 |
| 19 Aug 2020 | HKD | 87.25 | 88.9 | 86.3 | 87.2 | 87.2 | -0.05 (-0.06%) | 492,301 |
| 18 Aug 2020 | HKD | 90 | 90.4 | 86.65 | 87.25 | 87.25 | -1.9 (-2.13%) | 1,600,325 |
| 17 Aug 2020 | HKD | 89.25 | 89.95 | 87.6 | 89.15 | 89.15 | +0.1 (+0.11%) | 1,047,199 |
| 14 Aug 2020 | HKD | 88.5 | 89.95 | 87.15 | 89.05 | 89.05 | +0.55 (+0.62%) | 931,455 |
| 13 Aug 2020 | HKD | 90.2 | 90.65 | 87.65 | 88.5 | 88.5 | -0.55 (-0.62%) | 1,209,915 |
| 12 Aug 2020 | HKD | 92.85 | 92.85 | 86.3 | 89.05 | 89.05 | -3.3 (-3.57%) | 1,993,793 |
| 11 Aug 2020 | HKD | 92.6 | 94.3 | 91.9 | 92.35 | 92.35 | +0.4 (+0.44%) | 833,400 |
| 10 Aug 2020 | HKD | 92.2 | 92.7 | 89.55 | 91.95 | 91.95 | -0.05 (-0.05%) | 1,458,884 |
| 7 Aug 2020 | HKD | 93.7 | 94.8 | 90.5 | 92 | 92 | -1.5 (-1.60%) | 2,856,327 |
| 6 Aug 2020 | HKD | 92 | 94 | 92 | 93.5 | 93.5 | +1.7 (+1.85%) | 1,850,270 |
| 5 Aug 2020 | HKD | 92 | 93.4 | 90.15 | 91.8 | 91.8 | -0.65 (-0.70%) | 2,096,244 |
| 4 Aug 2020 | HKD | 88 | 93.3 | 88 | 92.45 | 92.45 | +4.45 (+5.06%) | 2,536,985 |
