| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2020 | HKD | 85.55 | 85.55 | 82.5 | 85.15 | 85.15 | -1.6 (-1.84%) | 2,536,627 |
| 11 Aug 2020 | HKD | 84.4 | 87 | 83.55 | 86.75 | 86.75 | +2.85 (+3.40%) | 1,961,037 |
| 10 Aug 2020 | HKD | 85.6 | 85.6 | 82.8 | 83.9 | 83.9 | -0.15 (-0.18%) | 1,649,268 |
| 7 Aug 2020 | HKD | 84.4 | 85.3 | 83.2 | 84.05 | 84.05 | -0.9 (-1.06%) | 1,409,396 |
| 6 Aug 2020 | HKD | 87.85 | 87.85 | 84.15 | 84.95 | 84.95 | -0.8 (-0.93%) | 1,367,341 |
| 5 Aug 2020 | HKD | 86 | 87.05 | 84.5 | 85.75 | 85.75 | -0.6 (-0.69%) | 3,025,168 |
| 4 Aug 2020 | HKD | 83.95 | 86.5 | 82.9 | 86.35 | 86.35 | +5.6 (+6.93%) | 6,001,477 |
| 3 Aug 2020 | HKD | 79.15 | 81.6 | 79.15 | 80.75 | 80.75 | -0.2 (-0.25%) | 5,118,620 |
| 31 Jul 2020 | HKD | 82 | 82.5 | 79.75 | 80.95 | 80.95 | -1 (-1.22%) | 4,753,084 |
| 30 Jul 2020 | HKD | 81.75 | 83.1 | 80.7 | 81.95 | 81.95 | -0.05 (-0.06%) | 4,266,309 |
| 29 Jul 2020 | HKD | 82.95 | 82.95 | 80.7 | 82 | 82 | -0.7 (-0.85%) | 2,585,012 |
| 28 Jul 2020 | HKD | 82.25 | 83.45 | 81.8 | 82.7 | 82.7 | +1.85 (+2.29%) | 3,437,269 |
| 27 Jul 2020 | HKD | 80.8 | 84 | 80.5 | 80.85 | 80.85 | -1.25 (-1.52%) | 4,332,499 |
| 24 Jul 2020 | HKD | 84.65 | 85.7 | 81.5 | 82.1 | 82.1 | -3.7 (-4.31%) | 4,368,641 |
| 23 Jul 2020 | HKD | 84.3 | 85.8 | 83.85 | 85.8 | 85.8 | +1.9 (+2.26%) | 1,637,845 |
| 22 Jul 2020 | HKD | 86 | 86.15 | 83.2 | 83.9 | 83.9 | -2.1 (-2.44%) | 3,331,057 |
| 21 Jul 2020 | HKD | 81.8 | 86 | 81.8 | 86 | 86 | +4.15 (+5.07%) | 3,491,551 |
| 20 Jul 2020 | HKD | 84.6 | 86.5 | 81 | 81.85 | 81.85 | -2.55 (-3.02%) | 3,706,090 |
| 17 Jul 2020 | HKD | 79.25 | 84.8 | 79.25 | 84.4 | 84.4 | +3.55 (+4.39%) | 4,180,056 |
| 16 Jul 2020 | HKD | 84.5 | 86.3 | 80.3 | 80.85 | 80.85 | -2.25 (-2.71%) | 4,856,638 |
| 15 Jul 2020 | HKD | 81.8 | 84.5 | 81.65 | 83.1 | 83.1 | +2.3 (+2.85%) | 3,757,434 |
| 14 Jul 2020 | HKD | 79.85 | 81.25 | 78.75 | 80.8 | 80.8 | -0.4 (-0.49%) | 4,411,639 |
| 13 Jul 2020 | HKD | 80.8 | 81.45 | 80.1 | 81.2 | 81.2 | +1.7 (+2.14%) | 4,148,394 |
| 10 Jul 2020 | HKD | 79 | 80.65 | 78 | 79.5 | 79.5 | +0.55 (+0.70%) | 2,707,873 |
| 9 Jul 2020 | HKD | 80.7 | 81.2 | 78.45 | 78.95 | 78.95 | +0.2 (+0.25%) | 3,692,178 |
| 8 Jul 2020 | HKD | 78.85 | 81.55 | 77.5 | 78.75 | 78.75 | +0.65 (+0.83%) | 4,790,374 |
| 7 Jul 2020 | HKD | 78.35 | 79.45 | 76.25 | 78.1 | 78.1 | -2.1 (-2.62%) | 3,922,256 |
| 6 Jul 2020 | HKD | 77.7 | 82.25 | 77.6 | 80.2 | 80.2 | +3.5 (+4.56%) | 4,935,153 |
| 3 Jul 2020 | HKD | 75.4 | 76.95 | 75.35 | 76.7 | 76.7 | +1.1 (+1.46%) | 5,416,330 |
| 2 Jul 2020 | HKD | 75.55 | 76.5 | 74.8 | 75.6 | 75.6 | -0.2 (-0.26%) | 4,602,790 |
