| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2020 | HKD | 14.7 | 15.1 | 14.7 | 14.9 | 14.9 | 0.0 (0.0%) | 3,502,188 |
| 31 Jul 2020 | HKD | 14.86 | 14.94 | 14.5 | 14.9 | 14.9 | +0.02 (+0.13%) | 4,379,924 |
| 30 Jul 2020 | HKD | 14.56 | 14.96 | 14.52 | 14.88 | 14.88 | +0.42 (+2.90%) | 6,816,307 |
| 29 Jul 2020 | HKD | 14.02 | 14.46 | 13.7 | 14.46 | 14.46 | +0.46 (+3.29%) | 3,674,500 |
| 28 Jul 2020 | HKD | 13.7 | 14.04 | 13.64 | 14 | 14 | +0.34 (+2.49%) | 3,617,137 |
| 27 Jul 2020 | HKD | 13.42 | 13.82 | 13.42 | 13.66 | 13.66 | +0.14 (+1.04%) | 3,070,355 |
| 24 Jul 2020 | HKD | 14 | 14.3 | 13.32 | 13.52 | 13.52 | -0.68 (-4.79%) | 3,384,055 |
| 23 Jul 2020 | HKD | 14.2 | 14.26 | 13.82 | 14.2 | 14.2 | -0.04 (-0.28%) | 2,042,000 |
| 22 Jul 2020 | HKD | 14.56 | 14.58 | 14.12 | 14.24 | 14.24 | -0.18 (-1.25%) | 2,765,112 |
| 21 Jul 2020 | HKD | 14.44 | 14.68 | 14.16 | 14.42 | 14.42 | +0.12 (+0.84%) | 2,739,500 |
| 20 Jul 2020 | HKD | 14.1 | 14.34 | 13.9 | 14.3 | 14.3 | +0.26 (+1.85%) | 4,013,391 |
| 17 Jul 2020 | HKD | 13.7 | 14.08 | 13.6 | 14.04 | 14.04 | +0.52 (+3.85%) | 3,399,000 |
| 16 Jul 2020 | HKD | 14.28 | 14.5 | 13.42 | 13.52 | 13.52 | -0.86 (-5.98%) | 11,265,690 |
| 15 Jul 2020 | HKD | 14.66 | 15.02 | 14.3 | 14.38 | 14.38 | -0.3 (-2.04%) | 6,505,310 |
| 14 Jul 2020 | HKD | 15 | 15.08 | 14.56 | 14.68 | 14.68 | -0.38 (-2.52%) | 3,410,500 |
| 13 Jul 2020 | HKD | 14.5 | 15.14 | 14.5 | 15.06 | 15.06 | +0.56 (+3.86%) | 6,212,481 |
| 10 Jul 2020 | HKD | 15.24 | 15.24 | 14.3 | 14.5 | 14.5 | -0.74 (-4.86%) | 6,826,182 |
| 9 Jul 2020 | HKD | 14.24 | 15.38 | 14.24 | 15.24 | 15.24 | +1.04 (+7.32%) | 9,259,790 |
| 8 Jul 2020 | HKD | 14.06 | 14.32 | 13.94 | 14.2 | 14.2 | -0.02 (-0.14%) | 9,563,001 |
| 7 Jul 2020 | HKD | 14.58 | 14.76 | 14.16 | 14.22 | 14.22 | -0.14 (-0.97%) | 6,654,492 |
| 6 Jul 2020 | HKD | 14.24 | 14.7 | 14.24 | 14.36 | 14.36 | -0.04 (-0.28%) | 7,650,914 |
| 3 Jul 2020 | HKD | 14.42 | 14.54 | 14.02 | 14.4 | 14.4 | +0.3 (+2.13%) | 6,134,576 |
| 2 Jul 2020 | HKD | 13.72 | 14.38 | 13.72 | 14.1 | 14.1 | +0.46 (+3.37%) | 6,236,900 |
| 30 Jun 2020 | HKD | 14.74 | 14.74 | 13.48 | 13.64 | 13.64 | -0.8 (-5.54%) | 6,900,830 |
| 29 Jun 2020 | HKD | 14.7 | 14.88 | 14.36 | 14.44 | 14.44 | -0.28 (-1.90%) | 2,200,507 |
| 26 Jun 2020 | HKD | 14.8 | 14.98 | 14.72 | 14.72 | 14.72 | +0.06 (+0.41%) | 1,905,000 |
| 24 Jun 2020 | HKD | 14.76 | 14.9 | 14.54 | 14.66 | 14.66 | -0.1 (-0.68%) | 2,879,076 |
| 23 Jun 2020 | HKD | 14.1 | 14.84 | 14.1 | 14.76 | 14.76 | +0.5 (+3.51%) | 3,259,715 |
| 22 Jun 2020 | HKD | 14.58 | 14.76 | 14.12 | 14.26 | 14.26 | -0.5 (-3.39%) | 5,176,460 |
| 19 Jun 2020 | HKD | 15.1 | 15.1 | 14.76 | 14.76 | 14.76 | -0.44 (-2.89%) | 5,140,715 |
