| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2020 | HKD | 28.1 | 29.8 | 27.65 | 28.8 | 28.8 | +0.6 (+2.13%) | 870,700 |
| 10 Aug 2020 | HKD | 28.95 | 28.95 | 28 | 28.2 | 28.2 | -1.25 (-4.24%) | 451,354 |
| 7 Aug 2020 | HKD | 30.35 | 30.9 | 28.4 | 29.45 | 29.45 | -1.4 (-4.54%) | 918,394 |
| 6 Aug 2020 | HKD | 29.45 | 31.6 | 28.95 | 30.85 | 30.85 | +1.15 (+3.87%) | 1,676,872 |
| 5 Aug 2020 | HKD | 30 | 30.5 | 29 | 29.7 | 29.7 | -0.3 (-1%) | 766,300 |
| 4 Aug 2020 | HKD | 30.1 | 30.7 | 29.8 | 30 | 30 | -0.1 (-0.33%) | 229,966 |
| 3 Aug 2020 | HKD | 30.45 | 31.6 | 29.3 | 30.1 | 30.1 | -0.35 (-1.15%) | 586,400 |
| 31 Jul 2020 | HKD | 29.85 | 30.9 | 29.65 | 30.45 | 30.45 | +0.95 (+3.22%) | 934,600 |
| 30 Jul 2020 | HKD | 30.1 | 30.4 | 29 | 29.5 | 29.5 | -0.4 (-1.34%) | 689,300 |
| 29 Jul 2020 | HKD | 29.1 | 30.8 | 29.1 | 29.9 | 29.9 | +0.55 (+1.87%) | 1,246,300 |
| 28 Jul 2020 | HKD | 29.2 | 31.4 | 29.2 | 29.35 | 29.35 | +0.35 (+1.21%) | 1,366,100 |
| 27 Jul 2020 | HKD | 28.65 | 29.35 | 28.15 | 29 | 29 | +0.85 (+3.02%) | 1,004,364 |
| 24 Jul 2020 | HKD | 28.85 | 28.85 | 27.15 | 28.15 | 28.15 | -0.7 (-2.43%) | 597,600 |
| 23 Jul 2020 | HKD | 28.9 | 29.65 | 28.05 | 28.85 | 28.85 | +0.65 (+2.30%) | 1,451,100 |
| 22 Jul 2020 | HKD | 26.8 | 30.1 | 26.45 | 28.2 | 28.2 | +1.9 (+7.22%) | 11,176,600 |
| 21 Jul 2020 | HKD | 27.2 | 27.8 | 26 | 26.3 | 26.3 | -0.2 (-0.75%) | 1,272,800 |
| 20 Jul 2020 | HKD | 26.05 | 26.95 | 25.4 | 26.5 | 26.5 | +1.5 (+6%) | 1,157,800 |
| 17 Jul 2020 | HKD | 24.9 | 25.6 | 24.8 | 25 | 25 | +0.1 (+0.40%) | 243,600 |
| 16 Jul 2020 | HKD | 24.5 | 25.25 | 24.05 | 24.9 | 24.9 | +0.4 (+1.63%) | 819,100 |
| 15 Jul 2020 | HKD | 25.05 | 26.1 | 23.9 | 24.5 | 24.5 | -0.15 (-0.61%) | 679,100 |
| 14 Jul 2020 | HKD | 26 | 26.2 | 23.85 | 24.65 | 24.65 | -1.3 (-5.01%) | 1,090,600 |
| 13 Jul 2020 | HKD | 28.15 | 28.15 | 25.5 | 25.95 | 25.95 | -2.2 (-7.82%) | 1,438,200 |
| 10 Jul 2020 | HKD | 29.1 | 29.2 | 27.8 | 28.15 | 28.15 | -0.95 (-3.26%) | 486,300 |
| 9 Jul 2020 | HKD | 30.2 | 30.2 | 28.55 | 29.1 | 29.1 | -0.35 (-1.19%) | 922,200 |
| 8 Jul 2020 | HKD | 33 | 33 | 29 | 29.45 | 29.45 | -2.3 (-7.24%) | 882,100 |
| 7 Jul 2020 | HKD | 32.65 | 34.15 | 31.4 | 31.75 | 31.75 | -0.9 (-2.76%) | 498,200 |
| 6 Jul 2020 | HKD | 30.15 | 33.45 | 30.1 | 32.65 | 32.65 | +2.5 (+8.29%) | 1,562,900 |
| 3 Jul 2020 | HKD | 30 | 30.25 | 28.95 | 30.15 | 30.15 | -0.15 (-0.50%) | 514,500 |
| 2 Jul 2020 | HKD | 30.85 | 30.85 | 28.6 | 30.3 | 30.3 | -0.6 (-1.94%) | 1,137,400 |
| 30 Jun 2020 | HKD | 30.95 | 31.1 | 28.2 | 30.9 | 30.9 | +1.05 (+3.52%) | 802,500 |
