| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2020 | HKD | 36.6 | 36.9 | 35 | 36.6 | 36.6 | +0.2 (+0.55%) | 1,467,400 |
| 5 Aug 2020 | HKD | 35.05 | 37 | 34.1 | 36.4 | 36.4 | +1.4 (+4%) | 1,996,600 |
| 4 Aug 2020 | HKD | 35.7 | 37.4 | 34.5 | 35 | 35 | +0.2 (+0.57%) | 3,784,700 |
| 3 Aug 2020 | HKD | 31.9 | 35.1 | 31.7 | 34.8 | 34.8 | +2.9 (+9.09%) | 3,339,100 |
| 31 Jul 2020 | HKD | 31.35 | 32.45 | 31.05 | 31.9 | 31.9 | +0.55 (+1.75%) | 954,200 |
| 30 Jul 2020 | HKD | 32.1 | 33.25 | 30.5 | 31.35 | 31.35 | -0.25 (-0.79%) | 3,626,400 |
| 29 Jul 2020 | HKD | 30.7 | 31.7 | 30 | 31.6 | 31.6 | +0.9 (+2.93%) | 1,992,776 |
| 28 Jul 2020 | HKD | 29 | 30.75 | 28.55 | 30.7 | 30.7 | +1.7 (+5.86%) | 3,548,400 |
| 27 Jul 2020 | HKD | 30.5 | 30.5 | 27.9 | 29 | 29 | -0.7 (-2.36%) | 3,117,610 |
| 24 Jul 2020 | HKD | 30.95 | 31.55 | 29.25 | 29.7 | 29.7 | -2.05 (-6.46%) | 2,731,000 |
| 23 Jul 2020 | HKD | 30.2 | 31.85 | 29.1 | 31.75 | 31.75 | +2 (+6.72%) | 1,934,200 |
| 22 Jul 2020 | HKD | 29.85 | 31.9 | 29.5 | 29.75 | 29.75 | +0.25 (+0.85%) | 2,435,800 |
| 21 Jul 2020 | HKD | 29.05 | 30.4 | 29.05 | 29.5 | 29.5 | +0.5 (+1.72%) | 957,400 |
| 20 Jul 2020 | HKD | 29.8 | 30.2 | 27.7 | 29 | 29 | -0.8 (-2.68%) | 1,753,400 |
| 17 Jul 2020 | HKD | 29.2 | 30.05 | 29.2 | 29.8 | 29.8 | +0.65 (+2.23%) | 898,400 |
| 16 Jul 2020 | HKD | 30.95 | 31.5 | 26.8 | 29.15 | 29.15 | -1.85 (-5.97%) | 3,571,800 |
| 15 Jul 2020 | HKD | 32.2 | 32.6 | 30.45 | 31 | 31 | -0.7 (-2.21%) | 1,891,000 |
| 14 Jul 2020 | HKD | 30.8 | 32.5 | 30.5 | 31.7 | 31.7 | -0.15 (-0.47%) | 1,274,780 |
| 13 Jul 2020 | HKD | 31.65 | 32.7 | 29.8 | 31.85 | 31.85 | +0.2 (+0.63%) | 2,657,000 |
| 10 Jul 2020 | HKD | 32.75 | 32.8 | 31 | 31.65 | 31.65 | -1.1 (-3.36%) | 3,953,000 |
| 9 Jul 2020 | HKD | 32.4 | 34 | 32.1 | 32.75 | 32.75 | +1.05 (+3.31%) | 4,541,900 |
| 8 Jul 2020 | HKD | 30.8 | 33 | 30 | 31.7 | 31.7 | +0.95 (+3.09%) | 4,350,200 |
| 7 Jul 2020 | HKD | 32 | 34.15 | 28.85 | 30.75 | 30.75 | -0.75 (-2.38%) | 5,143,600 |
| 6 Jul 2020 | HKD | 29 | 32 | 29 | 31.5 | 31.5 | +2.7 (+9.38%) | 6,804,300 |
| 3 Jul 2020 | HKD | 27.8 | 29.35 | 27.1 | 28.8 | 28.8 | +1.1 (+3.97%) | 6,024,400 |
| 2 Jul 2020 | HKD | 26.7 | 28.5 | 25.55 | 27.7 | 27.7 | +1 (+3.75%) | 7,996,800 |
| 30 Jun 2020 | HKD | 26.5 | 28.4 | 26 | 26.7 | 26.7 | +0.7 (+2.69%) | 16,321,320 |
| 29 Jun 2020 | HKD | 22.8 | 27.7 | 22.65 | 26 | 26 | 0.0 (0.0%) | 78,681,023 |
