| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2020 | HKD | 17.88 | 17.9 | 17.54 | 17.9 | 17.9 | +0.2 (+1.13%) | 11,893,144 |
| 25 Sep 2020 | HKD | 18.04 | 18.14 | 17.4 | 17.7 | 17.7 | -0.2 (-1.12%) | 14,650,215 |
| 24 Sep 2020 | HKD | 17.68 | 18.04 | 17.44 | 17.9 | 17.9 | -0.24 (-1.32%) | 10,117,941 |
| 23 Sep 2020 | HKD | 17.8 | 18.18 | 17.72 | 18.14 | 18.14 | +0.46 (+2.60%) | 15,312,934 |
| 22 Sep 2020 | HKD | 17.62 | 18 | 17.3 | 17.68 | 17.68 | -0.02 (-0.11%) | 25,294,464 |
| 21 Sep 2020 | HKD | 18.38 | 18.4 | 17.66 | 17.7 | 17.7 | -0.82 (-4.43%) | 22,904,059 |
| 18 Sep 2020 | HKD | 18.02 | 18.78 | 18.02 | 18.52 | 18.52 | +0.52 (+2.89%) | 82,931,941 |
| 17 Sep 2020 | HKD | 18.18 | 18.56 | 17.68 | 18 | 18 | -0.82 (-4.36%) | 184,359,812 |
| 16 Sep 2020 | HKD | 18.4 | 19.04 | 18.38 | 18.82 | 18.82 | +0.54 (+2.95%) | 44,087,153 |
| 15 Sep 2020 | HKD | 17.36 | 18.36 | 17.28 | 18.28 | 18.28 | +1 (+5.79%) | 39,802,190 |
| 14 Sep 2020 | HKD | 17.1 | 17.38 | 16.9 | 17.28 | 17.28 | +0.36 (+2.13%) | 29,423,198 |
| 11 Sep 2020 | HKD | 16.88 | 17.12 | 16.66 | 16.92 | 16.92 | -0.08 (-0.47%) | 25,627,322 |
| 10 Sep 2020 | HKD | 16.7 | 17.1 | 16.54 | 17 | 17 | +0.66 (+4.04%) | 44,722,110 |
| 9 Sep 2020 | HKD | 16.3 | 16.5 | 15.92 | 16.34 | 16.34 | -0.06 (-0.37%) | 23,610,060 |
| 8 Sep 2020 | HKD | 16.6 | 16.9 | 16.22 | 16.4 | 16.4 | +0.08 (+0.49%) | 29,876,886 |
| 7 Sep 2020 | HKD | 16.3 | 17.12 | 16.02 | 16.32 | 16.32 | -0.16 (-0.97%) | 60,840,631 |
| 4 Sep 2020 | HKD | 15.48 | 16.6 | 15.44 | 16.48 | 16.48 | +0.6 (+3.78%) | 47,699,970 |
| 3 Sep 2020 | HKD | 15.3 | 16 | 15.26 | 15.88 | 15.88 | +0.7 (+4.61%) | 50,139,584 |
| 2 Sep 2020 | HKD | 15.88 | 15.88 | 15.02 | 15.18 | 15.18 | -0.66 (-4.17%) | 210,431,647 |
| 1 Sep 2020 | HKD | 15.7 | 16 | 15.62 | 15.84 | 15.84 | +0.14 (+0.89%) | 24,264,651 |
| 31 Aug 2020 | HKD | 15.54 | 15.9 | 15.42 | 15.7 | 15.7 | +0.32 (+2.08%) | 51,308,215 |
| 28 Aug 2020 | HKD | 15.6 | 15.6 | 15.14 | 15.38 | 15.38 | -0.16 (-1.03%) | 21,267,281 |
| 27 Aug 2020 | HKD | 15.32 | 15.6 | 14.7 | 15.54 | 15.54 | +0.3 (+1.97%) | 39,358,778 |
| 26 Aug 2020 | HKD | 15.16 | 15.56 | 14.98 | 15.24 | 15.24 | +0.16 (+1.06%) | 28,287,935 |
| 25 Aug 2020 | HKD | 15.38 | 15.7 | 15.02 | 15.08 | 15.08 | -0.26 (-1.69%) | 41,962,685 |
| 24 Aug 2020 | HKD | 15.92 | 16.16 | 15.26 | 15.34 | 15.34 | -0.44 (-2.79%) | 39,378,650 |
| 21 Aug 2020 | HKD | 16.12 | 16.34 | 15.6 | 15.78 | 15.78 | -0.12 (-0.75%) | 29,370,546 |
| 20 Aug 2020 | HKD | 16.56 | 16.62 | 15.78 | 15.9 | 15.9 | -0.36 (-2.21%) | 45,783,178 |
| 19 Aug 2020 | HKD | 17.2 | 17.76 | 16.04 | 16.26 | 16.26 | -0.4 (-2.40%) | 112,299,200 |
| 18 Aug 2020 | HKD | 16.9 | 16.94 | 16.46 | 16.66 | 16.66 | +0.12 (+0.73%) | 20,353,942 |
