| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2020 | HKD | 16.38 | 17.12 | 16.28 | 16.54 | 16.54 | +0.16 (+0.98%) | 39,778,204 |
| 14 Aug 2020 | HKD | 16.52 | 16.76 | 16.28 | 16.38 | 16.38 | -0.16 (-0.97%) | 18,505,776 |
| 13 Aug 2020 | HKD | 16.7 | 16.84 | 16.38 | 16.54 | 16.54 | -0.1 (-0.60%) | 18,746,043 |
| 12 Aug 2020 | HKD | 16.08 | 16.64 | 15.86 | 16.64 | 16.64 | +0.56 (+3.48%) | 20,485,564 |
| 11 Aug 2020 | HKD | 16.44 | 16.72 | 15.92 | 16.08 | 16.08 | -0.32 (-1.95%) | 25,996,771 |
| 10 Aug 2020 | HKD | 15.7 | 16.4 | 15.42 | 16.4 | 16.4 | +0.7 (+4.46%) | 16,702,214 |
| 7 Aug 2020 | HKD | 15.42 | 16.28 | 15.12 | 15.7 | 15.7 | +0.28 (+1.82%) | 28,315,483 |
| 6 Aug 2020 | HKD | 15.3 | 15.5 | 14.96 | 15.42 | 15.42 | +0.22 (+1.45%) | 16,949,395 |
| 5 Aug 2020 | HKD | 15.3 | 15.64 | 14.98 | 15.2 | 15.2 | -0.04 (-0.26%) | 16,189,937 |
| 4 Aug 2020 | HKD | 15 | 15.38 | 14.7 | 15.24 | 15.24 | +0.44 (+2.97%) | 22,007,705 |
| 3 Aug 2020 | HKD | 15.1 | 15.14 | 14.48 | 14.8 | 14.8 | -0.1 (-0.67%) | 40,538,993 |
| 31 Jul 2020 | HKD | 15.3 | 15.52 | 14.42 | 14.9 | 14.9 | -0.2 (-1.32%) | 40,459,601 |
| 30 Jul 2020 | HKD | 15.36 | 15.44 | 15.04 | 15.1 | 15.1 | -0.16 (-1.05%) | 20,824,777 |
| 29 Jul 2020 | HKD | 15.6 | 15.94 | 15.08 | 15.26 | 15.26 | -0.54 (-3.42%) | 24,516,111 |
| 28 Jul 2020 | HKD | 15.86 | 15.96 | 15.5 | 15.8 | 15.8 | +0.06 (+0.38%) | 10,104,573 |
| 27 Jul 2020 | HKD | 15.58 | 15.96 | 15.18 | 15.74 | 15.74 | +0.16 (+1.03%) | 12,082,401 |
| 24 Jul 2020 | HKD | 16.68 | 16.68 | 15.5 | 15.58 | 15.58 | -1.08 (-6.48%) | 23,798,724 |
| 23 Jul 2020 | HKD | 16 | 16.66 | 16 | 16.66 | 16.66 | +0.32 (+1.96%) | 28,273,715 |
| 22 Jul 2020 | HKD | 16.14 | 16.72 | 16.08 | 16.34 | 16.34 | +0.28 (+1.74%) | 36,508,476 |
| 21 Jul 2020 | HKD | 15.66 | 16.12 | 15.52 | 16.06 | 16.06 | +0.44 (+2.82%) | 26,363,745 |
| 20 Jul 2020 | HKD | 15.2 | 15.66 | 15.08 | 15.62 | 15.62 | +0.42 (+2.76%) | 20,148,336 |
| 17 Jul 2020 | HKD | 15.42 | 15.54 | 15.08 | 15.2 | 15.2 | -0.02 (-0.13%) | 19,315,427 |
| 16 Jul 2020 | HKD | 15.5 | 15.82 | 15.04 | 15.22 | 15.22 | -0.44 (-2.81%) | 31,319,906 |
| 15 Jul 2020 | HKD | 15.5 | 15.9 | 14.96 | 15.66 | 15.66 | +0.26 (+1.69%) | 34,310,086 |
| 14 Jul 2020 | HKD | 15.44 | 15.64 | 14.88 | 15.4 | 15.4 | -0.14 (-0.90%) | 41,720,750 |
| 13 Jul 2020 | HKD | 15.6 | 16.04 | 15.46 | 15.54 | 15.54 | -0.02 (-0.13%) | 61,755,277 |
| 10 Jul 2020 | HKD | 15.72 | 16.08 | 15.46 | 15.56 | 15.56 | -0.44 (-2.75%) | 51,409,113 |
| 9 Jul 2020 | HKD | 17.26 | 18.2 | 15.68 | 16 | 16 | -0.96 (-5.66%) | 104,411,718 |
| 8 Jul 2020 | HKD | 16 | 17.08 | 14.48 | 16.96 | 16.96 | +1.14 (+7.21%) | 200,217,626 |
| 7 Jul 2020 | HKD | 15.98 | 16.12 | 15.5 | 15.82 | 15.82 | +0.02 (+0.13%) | 48,404,703 |
