| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2020 | HKD | 22.88 | 24.26 | 22.82 | 24.12 | 24.12 | +1.16 (+5.05%) | 30,252,644 |
| 31 Aug 2020 | HKD | 22.3 | 23.33 | 22.27 | 22.96 | 22.96 | +0.15 (+0.66%) | 22,535,929 |
| 28 Aug 2020 | HKD | 22.5 | 22.9 | 22.24 | 22.81 | 22.81 | +0.31 (+1.38%) | 10,443,415 |
| 27 Aug 2020 | HKD | 22.48 | 22.67 | 22.23 | 22.5 | 22.5 | +0.14 (+0.63%) | 10,370,275 |
| 26 Aug 2020 | HKD | 23.3 | 23.35 | 22.3 | 22.36 | 22.36 | -0.99 (-4.24%) | 15,838,620 |
| 25 Aug 2020 | HKD | 23.42 | 23.73 | 23.2 | 23.35 | 23.35 | +0.05 (+0.21%) | 10,643,270 |
| 24 Aug 2020 | HKD | 23.38 | 23.46 | 22.48 | 23.3 | 23.3 | +0.15 (+0.65%) | 14,272,001 |
| 21 Aug 2020 | HKD | 23.73 | 23.98 | 23.09 | 23.15 | 23.15 | -0.27 (-1.15%) | 14,455,729 |
| 20 Aug 2020 | HKD | 23.37 | 23.92 | 23.3 | 23.42 | 23.42 | -0.17 (-0.72%) | 12,729,110 |
| 19 Aug 2020 | HKD | 24.72 | 24.72 | 23.58 | 23.59 | 23.59 | -1.2 (-4.84%) | 23,823,632 |
| 18 Aug 2020 | HKD | 24.88 | 25.42 | 24.56 | 24.79 | 24.79 | 0.0 (0.0%) | 24,694,638 |
| 17 Aug 2020 | HKD | 24.4 | 24.85 | 24.07 | 24.79 | 24.79 | +0.41 (+1.68%) | 28,469,571 |
| 14 Aug 2020 | HKD | 24.08 | 24.48 | 23.93 | 24.38 | 24.38 | +0.3 (+1.25%) | 21,683,649 |
| 13 Aug 2020 | HKD | 24.5 | 24.94 | 24.04 | 24.08 | 24.08 | -0.21 (-0.86%) | 38,776,149 |
| 12 Aug 2020 | HKD | 23.3 | 24.29 | 22.88 | 24.29 | 24.29 | +1.24 (+5.38%) | 35,120,542 |
| 11 Aug 2020 | HKD | 22.95 | 23.73 | 22.9 | 23.05 | 23.05 | +0.34 (+1.50%) | 28,386,497 |
| 10 Aug 2020 | HKD | 22.71 | 23.12 | 22.47 | 22.71 | 22.71 | -0.23 (-1.00%) | 14,537,387 |
| 7 Aug 2020 | HKD | 23.78 | 23.78 | 22.54 | 22.94 | 22.94 | -0.84 (-3.53%) | 27,040,470 |
| 6 Aug 2020 | HKD | 23.11 | 23.88 | 22.7 | 23.78 | 23.78 | +0.87 (+3.80%) | 43,923,934 |
| 5 Aug 2020 | HKD | 23.22 | 23.31 | 22.53 | 22.91 | 22.91 | -0.07 (-0.30%) | 18,344,766 |
| 4 Aug 2020 | HKD | 23.45 | 23.45 | 22.8 | 22.98 | 22.98 | -0.22 (-0.95%) | 16,555,520 |
| 3 Aug 2020 | HKD | 22.7 | 23.29 | 22.55 | 23.2 | 23.2 | +0.64 (+2.84%) | 20,626,111 |
| 31 Jul 2020 | HKD | 22.43 | 22.84 | 22.21 | 22.56 | 22.56 | +0.14 (+0.62%) | 16,227,838 |
| 30 Jul 2020 | HKD | 22.99 | 23.06 | 22.3 | 22.42 | 22.42 | -0.3 (-1.32%) | 15,062,687 |
| 29 Jul 2020 | HKD | 22.28 | 22.82 | 21.97 | 22.72 | 22.72 | +0.46 (+2.07%) | 18,692,481 |
| 28 Jul 2020 | HKD | 21.81 | 22.46 | 21.81 | 22.26 | 22.26 | +0.58 (+2.68%) | 14,033,361 |
| 27 Jul 2020 | HKD | 22 | 22.32 | 21.54 | 21.68 | 21.68 | -0.43 (-1.94%) | 15,356,108 |
| 24 Jul 2020 | HKD | 23.05 | 23.71 | 22.09 | 22.11 | 22.11 | -1.15 (-4.94%) | 25,145,908 |
| 23 Jul 2020 | HKD | 23.51 | 23.51 | 22.52 | 23.26 | 23.26 | -0.26 (-1.11%) | 21,892,153 |
| 22 Jul 2020 | HKD | 23.25 | 23.92 | 22.92 | 23.52 | 23.52 | +0.16 (+0.68%) | 21,842,983 |
