| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2020 | HKD | 22.85 | 22.85 | 20.7 | 21.7 | 21.7 | -1.25 (-5.45%) | 1,080,100 |
| 21 Sep 2020 | HKD | 23.3 | 23.5 | 22.55 | 22.95 | 22.95 | -0.85 (-3.57%) | 356,000 |
| 18 Sep 2020 | HKD | 23.45 | 24.2 | 23.4 | 23.8 | 23.8 | -0.1 (-0.42%) | 281,000 |
| 17 Sep 2020 | HKD | 23.75 | 24.3 | 22.85 | 23.9 | 23.9 | +0.2 (+0.84%) | 531,500 |
| 16 Sep 2020 | HKD | 24.05 | 24.95 | 23.4 | 23.7 | 23.7 | -0.8 (-3.27%) | 435,210 |
| 15 Sep 2020 | HKD | 24.6 | 25.15 | 24 | 24.5 | 24.5 | 0.0 (0.0%) | 197,900 |
| 14 Sep 2020 | HKD | 24.9 | 24.9 | 23 | 24.5 | 24.5 | -0.5 (-2%) | 578,200 |
| 11 Sep 2020 | HKD | 25.55 | 26.1 | 24.95 | 25 | 25 | -0.65 (-2.53%) | 284,400 |
| 10 Sep 2020 | HKD | 26.95 | 26.95 | 25.1 | 25.65 | 25.65 | -0.65 (-2.47%) | 279,600 |
| 9 Sep 2020 | HKD | 27.4 | 27.5 | 26.3 | 26.3 | 26.3 | -1.65 (-5.90%) | 484,100 |
| 8 Sep 2020 | HKD | 27.4 | 28 | 25.5 | 27.95 | 27.95 | +0.55 (+2.01%) | 378,700 |
| 7 Sep 2020 | HKD | 27.15 | 27.55 | 26.5 | 27.4 | 27.4 | +0.1 (+0.37%) | 749,000 |
| 4 Sep 2020 | HKD | 25.8 | 27.5 | 25.35 | 27.3 | 27.3 | +1.45 (+5.61%) | 1,015,800 |
| 3 Sep 2020 | HKD | 25.8 | 26.05 | 25.6 | 25.85 | 25.85 | -0.15 (-0.58%) | 164,100 |
| 2 Sep 2020 | HKD | 26.2 | 26.2 | 25.35 | 26 | 26 | 0.0 (0.0%) | 298,500 |
| 1 Sep 2020 | HKD | 25.7 | 26.2 | 25.7 | 26 | 26 | +0.2 (+0.78%) | 314,700 |
| 31 Aug 2020 | HKD | 25.25 | 26.3 | 24.9 | 25.8 | 25.8 | +0.5 (+1.98%) | 547,200 |
| 28 Aug 2020 | HKD | 25.25 | 26.1 | 25.05 | 25.3 | 25.3 | -0.05 (-0.20%) | 612,800 |
| 27 Aug 2020 | HKD | 25.9 | 26.7 | 24.55 | 25.35 | 25.35 | -0.05 (-0.20%) | 906,200 |
| 26 Aug 2020 | HKD | 25.2 | 25.95 | 24.9 | 25.4 | 25.4 | +0.5 (+2.01%) | 432,000 |
| 25 Aug 2020 | HKD | 25.2 | 25.35 | 24.65 | 24.9 | 24.9 | -0.05 (-0.20%) | 227,100 |
| 24 Aug 2020 | HKD | 25.5 | 25.7 | 24.85 | 24.95 | 24.95 | -0.6 (-2.35%) | 238,600 |
| 21 Aug 2020 | HKD | 25.65 | 25.85 | 25.4 | 25.55 | 25.55 | -0.05 (-0.20%) | 361,100 |
| 20 Aug 2020 | HKD | 25.7 | 25.95 | 25.45 | 25.6 | 25.6 | 0.0 (0.0%) | 101,600 |
| 19 Aug 2020 | HKD | 27 | 27 | 25.55 | 25.6 | 25.6 | -0.55 (-2.10%) | 475,200 |
| 18 Aug 2020 | HKD | 25.95 | 26.9 | 25.6 | 26.15 | 26.15 | 0.0 (0.0%) | 893,900 |
| 17 Aug 2020 | HKD | 26.3 | 26.95 | 25.5 | 26.15 | 26.15 | -0.2 (-0.76%) | 320,300 |
| 14 Aug 2020 | HKD | 27.65 | 27.65 | 26.15 | 26.35 | 26.35 | -1.3 (-4.70%) | 476,694 |
| 13 Aug 2020 | HKD | 28 | 28.5 | 27.3 | 27.65 | 27.65 | -0.35 (-1.25%) | 161,200 |
| 12 Aug 2020 | HKD | 28.6 | 29.5 | 27.95 | 28 | 28 | -0.8 (-2.78%) | 389,356 |
