| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2020 | HKD | 23.44 | 24.15 | 23.04 | 23.1 | 23.1 | +0.07 (+0.30%) | 40,376,719 |
| 14 Oct 2020 | HKD | 23.58 | 24.12 | 22.8 | 23.03 | 23.03 | -0.55 (-2.33%) | 35,452,617 |
| 13 Oct 2020 | HKD | 23.88 | 23.97 | 23.42 | 23.58 | 23.58 | -0.43 (-1.79%) | 27,091,525 |
| 12 Oct 2020 | HKD | 23.64 | 24.01 | 23.3 | 24.01 | 24.01 | +0.77 (+3.31%) | 23,092,128 |
| 9 Oct 2020 | HKD | 22.63 | 23.6 | 22.63 | 23.24 | 23.24 | +1.09 (+4.92%) | 18,316,401 |
| 8 Oct 2020 | HKD | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0 (0.0%) | 0 |
| 7 Oct 2020 | HKD | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0 (0.0%) | 0 |
| 6 Oct 2020 | HKD | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0 (0.0%) | 0 |
| 5 Oct 2020 | HKD | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0 (0.0%) | 0 |
| 30 Sep 2020 | HKD | 22.2 | 22.52 | 21.8 | 22.15 | 22.15 | -0.08 (-0.36%) | 9,802,391 |
| 29 Sep 2020 | HKD | 22.25 | 22.55 | 22.19 | 22.23 | 22.23 | +0.11 (+0.50%) | 9,169,280 |
| 28 Sep 2020 | HKD | 23.03 | 23.03 | 22.05 | 22.12 | 22.12 | -0.6 (-2.64%) | 11,152,052 |
| 25 Sep 2020 | HKD | 23.62 | 23.72 | 22.59 | 22.72 | 22.72 | -0.79 (-3.36%) | 14,485,323 |
| 24 Sep 2020 | HKD | 23.4 | 24.05 | 23.23 | 23.51 | 23.51 | -0.2 (-0.84%) | 20,073,796 |
| 23 Sep 2020 | HKD | 24.02 | 24.14 | 23.2 | 23.71 | 23.71 | +0.01 (+0.04%) | 16,415,617 |
| 22 Sep 2020 | HKD | 24.95 | 24.95 | 23.6 | 23.7 | 23.7 | -1.27 (-5.09%) | 32,072,229 |
| 21 Sep 2020 | HKD | 24.64 | 25.22 | 24.5 | 24.97 | 24.97 | +0.3 (+1.22%) | 40,825,544 |
| 18 Sep 2020 | HKD | 22.69 | 24.67 | 22.51 | 24.67 | 24.67 | +2.24 (+9.99%) | 64,193,916 |
| 17 Sep 2020 | HKD | 21.96 | 22.75 | 21.8 | 22.43 | 22.43 | +0.41 (+1.86%) | 10,831,464 |
| 16 Sep 2020 | HKD | 21.9 | 22.13 | 21.7 | 22.02 | 22.02 | +0.18 (+0.82%) | 6,665,715 |
| 15 Sep 2020 | HKD | 21.85 | 22.14 | 21.6 | 21.84 | 21.84 | +0.06 (+0.28%) | 6,418,709 |
| 14 Sep 2020 | HKD | 21.59 | 22.05 | 21.41 | 21.78 | 21.78 | +0.22 (+1.02%) | 7,358,506 |
| 11 Sep 2020 | HKD | 21.06 | 21.72 | 21.06 | 21.56 | 21.56 | +0.46 (+2.18%) | 7,212,417 |
| 10 Sep 2020 | HKD | 22.4 | 22.45 | 21.07 | 21.1 | 21.1 | -0.98 (-4.44%) | 13,809,922 |
| 9 Sep 2020 | HKD | 22.82 | 22.9 | 22.01 | 22.08 | 22.08 | -1.07 (-4.62%) | 15,577,454 |
| 8 Sep 2020 | HKD | 23.6 | 23.75 | 23 | 23.15 | 23.15 | -0.35 (-1.49%) | 12,170,784 |
| 7 Sep 2020 | HKD | 24.01 | 24.36 | 23.5 | 23.5 | 23.5 | -0.63 (-2.61%) | 13,804,809 |
| 4 Sep 2020 | HKD | 23.6 | 24.22 | 23.51 | 24.13 | 24.13 | +0.03 (+0.12%) | 16,836,379 |
| 3 Sep 2020 | HKD | 24.5 | 24.55 | 24 | 24.1 | 24.1 | -0.39 (-1.59%) | 15,226,540 |
| 2 Sep 2020 | HKD | 24 | 24.65 | 23.98 | 24.49 | 24.49 | +0.37 (+1.53%) | 28,319,772 |
