| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2020 | HKD | 24.5827 | 24.6935 | 24.2874 | 24.472 | 24.472 | -0.111 (-0.45%) | 3,991,894 |
| 31 Jul 2020 | HKD | 24.8042 | 24.9149 | 24.472 | 24.5827 | 24.5827 | 0.0 (0.0%) | 2,240,206 |
| 30 Jul 2020 | HKD | 25.0995 | 25.0995 | 24.5827 | 24.5827 | 24.5827 | -0.258 (-1.04%) | 3,225,599 |
| 29 Jul 2020 | HKD | 25.1364 | 25.1364 | 24.5827 | 24.8411 | 24.8411 | -0.148 (-0.59%) | 3,904,128 |
| 28 Jul 2020 | HKD | 24.9149 | 25.0995 | 24.8042 | 24.9887 | 24.9887 | +0.295 (+1.20%) | 1,792,821 |
| 27 Jul 2020 | HKD | 25.1364 | 25.1733 | 24.5458 | 24.6935 | 24.6935 | -0.148 (-0.59%) | 2,996,787 |
| 24 Jul 2020 | HKD | 24.9149 | 25.4686 | 24.6196 | 24.8411 | 24.8411 | -0.111 (-0.44%) | 3,486,698 |
| 23 Jul 2020 | HKD | 25.0626 | 25.0995 | 24.7304 | 24.9518 | 24.9518 | +0.221 (+0.90%) | 2,573,161 |
| 22 Jul 2020 | HKD | 25.3948 | 25.5793 | 24.7304 | 24.7304 | 24.7304 | -0.738 (-2.90%) | 4,161,221 |
| 21 Jul 2020 | HKD | 26.0223 | 26.2437 | 25.3948 | 25.4686 | 25.4686 | -0.554 (-2.13%) | 4,528,682 |
| 20 Jul 2020 | HKD | 25.0995 | 26.2437 | 25.0626 | 26.0223 | 26.0223 | +0.849 (+3.37%) | 10,741,890 |
| 17 Jul 2020 | HKD | 24.9149 | 25.284 | 24.6196 | 25.1733 | 25.1733 | +0.664 (+2.71%) | 6,749,451 |
| 16 Jul 2020 | HKD | 25.0626 | 25.2102 | 24.5089 | 24.5089 | 24.5089 | -0.332 (-1.34%) | 8,326,033 |
| 15 Jul 2020 | HKD | 25.6162 | 25.6162 | 24.7304 | 24.8411 | 24.8411 | -0.148 (-0.59%) | 7,040,310 |
| 14 Jul 2020 | HKD | 25.0995 | 25.1733 | 24.7304 | 24.9887 | 24.9887 | -0.185 (-0.73%) | 5,341,933 |
| 13 Jul 2020 | HKD | 25.284 | 25.3948 | 24.5089 | 25.1733 | 25.1733 | +0.222 (+0.89%) | 10,719,290 |
| 10 Jul 2020 | HKD | 25.4686 | 25.5055 | 24.5089 | 24.9518 | 24.9518 | -0.369 (-1.46%) | 10,201,460 |
| 9 Jul 2020 | HKD | 25.8008 | 25.8008 | 25.0995 | 25.3209 | 25.3209 | -0.591 (-2.28%) | 6,870,085 |
| 8 Jul 2020 | HKD | 26.0223 | 26.1699 | 25.6162 | 25.9115 | 25.9115 | +0.295 (+1.15%) | 10,467,710 |
| 7 Jul 2020 | HKD | 25.4686 | 26.0961 | 25.2471 | 25.6162 | 25.6162 | -0.369 (-1.42%) | 8,411,353 |
| 6 Jul 2020 | HKD | 25.6531 | 26.2068 | 25.5424 | 25.9853 | 25.9853 | +0.369 (+1.44%) | 5,862,727 |
| 3 Jul 2020 | HKD | 25.4686 | 25.6531 | 25.3579 | 25.6162 | 25.6162 | +0.517 (+2.06%) | 3,423,430 |
| 2 Jul 2020 | HKD | 24.2874 | 25.0995 | 24.2874 | 25.0995 | 25.0995 | +0.96 (+3.98%) | 7,556,256 |
| 30 Jun 2020 | HKD | 24.2505 | 24.4351 | 24.0291 | 24.1398 | 24.1398 | -0.037 (-0.15%) | 4,913,516 |
| 29 Jun 2020 | HKD | 24.3613 | 24.5827 | 24.0291 | 24.1767 | 24.1767 | -0.185 (-0.76%) | 4,773,255 |
| 26 Jun 2020 | HKD | 24.4351 | 24.8411 | 24.066 | 24.3613 | 24.3613 | -0.517 (-2.08%) | 4,315,035 |
| 24 Jun 2020 | HKD | 25.4317 | 25.4317 | 24.878 | 24.878 | 24.878 | -0.369 (-1.46%) | 2,581,652 |
| 23 Jun 2020 | HKD | 24.8411 | 25.3209 | 24.7673 | 25.2471 | 25.2471 | +0.148 (+0.59%) | 1,925,686 |
| 22 Jun 2020 | HKD | 25.727 | 25.8008 | 24.9887 | 25.0995 | 25.0995 | -0.554 (-2.16%) | 4,781,582 |
| 19 Jun 2020 | HKD | 25.3209 | 25.8377 | 25.3209 | 25.6531 | 25.6531 | -0.185 (-0.71%) | 4,246,781 |
