| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2020 | HKD | 15.94 | 16.14 | 15.5 | 16.1 | 16.1 | -0.1 (-0.62%) | 1,625,362 |
| 28 Oct 2020 | HKD | 16.4 | 16.42 | 15.98 | 16.2 | 16.2 | -0.16 (-0.98%) | 2,035,888 |
| 27 Oct 2020 | HKD | 16.28 | 16.36 | 15.92 | 16.36 | 16.36 | +0.44 (+2.76%) | 2,060,138 |
| 23 Oct 2020 | HKD | 16 | 16.18 | 15.86 | 15.92 | 15.92 | -0.04 (-0.25%) | 1,187,346 |
| 22 Oct 2020 | HKD | 15.86 | 16.04 | 15.54 | 15.96 | 15.96 | +0.1 (+0.63%) | 3,166,342 |
| 21 Oct 2020 | HKD | 15.98 | 16.12 | 15.72 | 15.86 | 15.86 | -0.12 (-0.75%) | 1,245,392 |
| 20 Oct 2020 | HKD | 15.9 | 16.02 | 15.6 | 15.98 | 15.98 | +0.08 (+0.50%) | 1,047,183 |
| 19 Oct 2020 | HKD | 15.9 | 16.36 | 15.74 | 15.9 | 15.9 | -0.04 (-0.25%) | 1,458,624 |
| 16 Oct 2020 | HKD | 16.04 | 16.16 | 15.62 | 15.94 | 15.94 | -0.12 (-0.75%) | 1,299,700 |
| 15 Oct 2020 | HKD | 16.42 | 16.46 | 15.92 | 16.06 | 16.06 | -0.44 (-2.67%) | 2,329,184 |
| 14 Oct 2020 | HKD | 17.2 | 17.2 | 16.46 | 16.5 | 16.5 | -0.1 (-0.60%) | 3,100,227 |
| 13 Oct 2020 | HKD | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
| 12 Oct 2020 | HKD | 16.6 | 16.88 | 16.2 | 16.6 | 16.6 | +0.14 (+0.85%) | 2,425,344 |
| 9 Oct 2020 | HKD | 17.22 | 17.26 | 16.32 | 16.46 | 16.46 | -0.86 (-4.97%) | 4,248,196 |
| 8 Oct 2020 | HKD | 17.14 | 17.36 | 17.06 | 17.32 | 17.32 | +0.2 (+1.17%) | 1,903,468 |
| 7 Oct 2020 | HKD | 16.7 | 17.5 | 16.5 | 17.12 | 17.12 | +0.4 (+2.39%) | 1,870,407 |
| 6 Oct 2020 | HKD | 17.02 | 17.1 | 16.54 | 16.72 | 16.72 | -0.1 (-0.59%) | 1,277,759 |
| 5 Oct 2020 | HKD | 16.6 | 16.86 | 16.48 | 16.82 | 16.82 | +0.28 (+1.69%) | 1,256,440 |
| 30 Sep 2020 | HKD | 16.46 | 16.96 | 16.38 | 16.54 | 16.54 | +0.22 (+1.35%) | 2,121,000 |
| 29 Sep 2020 | HKD | 16.24 | 16.38 | 16.1 | 16.32 | 16.32 | +0.24 (+1.49%) | 847,070 |
| 28 Sep 2020 | HKD | 16.52 | 16.52 | 16 | 16.08 | 16.08 | -0.18 (-1.11%) | 3,384,276 |
| 25 Sep 2020 | HKD | 16.28 | 16.6 | 16.14 | 16.26 | 16.26 | +0.02 (+0.12%) | 2,270,250 |
| 24 Sep 2020 | HKD | 16.9 | 16.94 | 16.14 | 16.24 | 16.24 | -0.66 (-3.91%) | 4,012,000 |
| 23 Sep 2020 | HKD | 16.74 | 17.18 | 16.66 | 16.9 | 16.9 | +0.06 (+0.36%) | 2,810,561 |
| 22 Sep 2020 | HKD | 16.92 | 17.1 | 16.34 | 16.84 | 16.84 | -0.32 (-1.86%) | 3,591,165 |
| 21 Sep 2020 | HKD | 17.6 | 17.8 | 17 | 17.16 | 17.16 | -0.42 (-2.39%) | 1,980,192 |
| 18 Sep 2020 | HKD | 17.5 | 17.68 | 17.3 | 17.58 | 17.58 | +0.26 (+1.50%) | 4,151,963 |
| 17 Sep 2020 | HKD | 17.24 | 17.6 | 17.2 | 17.32 | 17.32 | -0.1 (-0.57%) | 1,997,589 |
| 16 Sep 2020 | HKD | 17.6 | 17.6 | 17.28 | 17.42 | 17.42 | -0.1 (-0.57%) | 5,755,475 |
| 15 Sep 2020 | HKD | 17.5 | 17.62 | 16.92 | 17.52 | 17.52 | +0.24 (+1.39%) | 3,398,840 |
