| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2020 | HKD | 54 | 55.3 | 53.35 | 53.7 | 53.7 | -0.4 (-0.74%) | 738,800 |
| 18 Sep 2020 | HKD | 55 | 55.9 | 53.8 | 54.1 | 54.1 | -0.95 (-1.73%) | 943,800 |
| 17 Sep 2020 | HKD | 53.9 | 55.75 | 53.6 | 55.05 | 55.05 | +1.15 (+2.13%) | 1,038,600 |
| 16 Sep 2020 | HKD | 55.45 | 57 | 52.95 | 53.9 | 53.9 | -1.45 (-2.62%) | 2,005,400 |
| 15 Sep 2020 | HKD | 56.3 | 58.85 | 54.3 | 55.35 | 55.35 | -0.75 (-1.34%) | 1,640,000 |
| 14 Sep 2020 | HKD | 54.5 | 59.5 | 53.8 | 56.1 | 56.1 | +2.65 (+4.96%) | 2,423,300 |
| 11 Sep 2020 | HKD | 49.7 | 55.25 | 49.55 | 53.45 | 53.45 | +3.45 (+6.90%) | 2,818,770 |
| 10 Sep 2020 | HKD | 48.3 | 50.8 | 48.3 | 50 | 50 | +2.25 (+4.71%) | 2,950,000 |
| 9 Sep 2020 | HKD | 46.1 | 51.7 | 44.8 | 47.75 | 47.75 | -0.15 (-0.31%) | 4,313,883 |
| 8 Sep 2020 | HKD | 50 | 50.7 | 45.85 | 47.9 | 47.9 | -2.4 (-4.77%) | 5,627,375 |
| 7 Sep 2020 | HKD | 46.95 | 53.9 | 46.95 | 50.3 | 50.3 | +3.7 (+7.94%) | 10,268,000 |
| 4 Sep 2020 | HKD | 42.85 | 46.9 | 41.2 | 46.6 | 46.6 | +1.45 (+3.21%) | 1,664,800 |
| 3 Sep 2020 | HKD | 44.5 | 47.2 | 44.05 | 45.15 | 45.15 | +0.55 (+1.23%) | 1,613,000 |
| 2 Sep 2020 | HKD | 44.8 | 45 | 43.5 | 44.6 | 44.6 | -0.15 (-0.34%) | 1,139,130 |
| 1 Sep 2020 | HKD | 40.95 | 44.8 | 40.7 | 44.75 | 44.75 | +3.95 (+9.68%) | 2,247,000 |
| 31 Aug 2020 | HKD | 39.5 | 40.9 | 38.9 | 40.8 | 40.8 | +1.85 (+4.75%) | 955,400 |
| 28 Aug 2020 | HKD | 39 | 39.8 | 38.3 | 38.95 | 38.95 | +0.1 (+0.26%) | 812,000 |
| 27 Aug 2020 | HKD | 40.75 | 40.75 | 38.1 | 38.85 | 38.85 | -1.65 (-4.07%) | 2,472,800 |
| 26 Aug 2020 | HKD | 40.4 | 42.35 | 40.3 | 40.5 | 40.5 | +0.7 (+1.76%) | 1,569,400 |
| 25 Aug 2020 | HKD | 39.4 | 40.75 | 38.1 | 39.8 | 39.8 | +0.4 (+1.02%) | 1,169,400 |
| 24 Aug 2020 | HKD | 43.4 | 43.5 | 38.6 | 39.4 | 39.4 | -3.4 (-7.94%) | 2,936,400 |
| 21 Aug 2020 | HKD | 42.8 | 43.95 | 42.6 | 42.8 | 42.8 | +0.05 (+0.12%) | 1,058,600 |
| 20 Aug 2020 | HKD | 41.75 | 44.4 | 41.3 | 42.75 | 42.75 | +0.5 (+1.18%) | 1,243,600 |
| 19 Aug 2020 | HKD | 43.45 | 43.9 | 42.05 | 42.25 | 42.25 | -1.65 (-3.76%) | 1,283,563 |
| 18 Aug 2020 | HKD | 39.7 | 44.15 | 39.5 | 43.9 | 43.9 | +4.7 (+11.99%) | 3,541,800 |
| 17 Aug 2020 | HKD | 38.4 | 40.95 | 37.95 | 39.2 | 39.2 | +0.45 (+1.16%) | 1,870,900 |
| 14 Aug 2020 | HKD | 38.35 | 39.85 | 37.85 | 38.75 | 38.75 | +0.5 (+1.31%) | 2,007,037 |
| 13 Aug 2020 | HKD | 37.25 | 39.3 | 36.8 | 38.25 | 38.25 | +1.25 (+3.38%) | 2,426,400 |
| 12 Aug 2020 | HKD | 40 | 40 | 35.85 | 37 | 37 | -2.85 (-7.15%) | 3,087,400 |
| 11 Aug 2020 | HKD | 34.8 | 41 | 34.7 | 39.85 | 39.85 | +5.15 (+14.84%) | 5,277,200 |
