| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2020 | HKD | 23.88 | 24.1 | 23.19 | 23.36 | 23.36 | -0.14 (-0.60%) | 20,319,632 |
| 20 Jul 2020 | HKD | 23.15 | 23.65 | 22.72 | 23.5 | 23.5 | +0.6 (+2.62%) | 22,539,744 |
| 17 Jul 2020 | HKD | 22.83 | 23.52 | 22.58 | 22.9 | 22.9 | -0.03 (-0.13%) | 22,545,598 |
| 16 Jul 2020 | HKD | 24.61 | 25.09 | 22.71 | 22.93 | 22.93 | -1.64 (-6.67%) | 37,907,576 |
| 15 Jul 2020 | HKD | 26.13 | 26.13 | 24.52 | 24.57 | 24.57 | -1.26 (-4.88%) | 37,796,309 |
| 14 Jul 2020 | HKD | 26.91 | 26.93 | 25.3 | 25.83 | 25.83 | -1.36 (-5.00%) | 53,350,370 |
| 13 Jul 2020 | HKD | 26.58 | 27.28 | 26.43 | 27.19 | 27.19 | +0.62 (+2.33%) | 42,172,796 |
| 10 Jul 2020 | HKD | 26.69 | 27.6 | 26.3 | 26.57 | 26.57 | -0.23 (-0.86%) | 41,408,096 |
| 9 Jul 2020 | HKD | 26.28 | 26.88 | 25.78 | 26.8 | 26.8 | +0.52 (+1.98%) | 46,605,632 |
| 8 Jul 2020 | HKD | 26.09 | 26.58 | 25.36 | 26.28 | 26.28 | +0.18 (+0.69%) | 39,267,966 |
| 7 Jul 2020 | HKD | 25.3 | 27 | 25.3 | 26.1 | 26.1 | +1.16 (+4.65%) | 60,723,243 |
| 6 Jul 2020 | HKD | 24.01 | 25 | 23.84 | 24.94 | 24.94 | +0.98 (+4.09%) | 54,546,475 |
| 3 Jul 2020 | HKD | 24.5 | 24.64 | 23.5 | 23.96 | 23.96 | +0.17 (+0.71%) | 39,248,888 |
| 2 Jul 2020 | HKD | 23.7 | 23.97 | 23.22 | 23.79 | 23.79 | +0.15 (+0.63%) | 29,998,551 |
| 1 Jul 2020 | HKD | 24.18 | 24.43 | 23.26 | 23.64 | 23.64 | -0.17 (-0.71%) | 31,364,709 |
| 30 Jun 2020 | HKD | 24.02 | 24.5 | 23.61 | 23.81 | 23.81 | -0.09 (-0.38%) | 34,810,237 |
| 29 Jun 2020 | HKD | 22.88 | 24.23 | 22.55 | 23.9 | 23.9 | +0.83 (+3.60%) | 42,549,992 |
| 26 Jun 2020 | HKD | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.0 (0.0%) | 0 |
| 24 Jun 2020 | HKD | 22.44 | 23.55 | 22.44 | 23.07 | 23.07 | +0.72 (+3.22%) | 38,851,044 |
| 23 Jun 2020 | HKD | 22.62 | 22.79 | 22.18 | 22.35 | 22.35 | -0.44 (-1.93%) | 26,484,866 |
| 22 Jun 2020 | HKD | 22.97 | 23.47 | 22.78 | 22.79 | 22.79 | -0.15 (-0.65%) | 23,789,869 |
| 19 Jun 2020 | HKD | 22.73 | 23.24 | 22.5 | 22.94 | 22.94 | +0.22 (+0.97%) | 26,303,012 |
| 18 Jun 2020 | HKD | 23.57 | 23.57 | 22.7 | 22.72 | 22.72 | -0.51 (-2.20%) | 25,436,747 |
| 17 Jun 2020 | HKD | 23.47 | 23.49 | 22.9 | 23.23 | 23.23 | -0.19 (-0.81%) | 22,883,488 |
| 16 Jun 2020 | HKD | 22.54 | 23.57 | 22.43 | 23.42 | 23.42 | +1.22 (+5.50%) | 41,371,832 |
| 15 Jun 2020 | HKD | 22.28 | 22.8 | 21.32 | 22.2 | 22.2 | -0.5 (-2.20%) | 39,554,313 |
| 12 Jun 2020 | HKD | 22.41 | 23.16 | 22.36 | 22.7 | 22.7 | -0.49 (-2.11%) | 37,275,553 |
| 11 Jun 2020 | HKD | 22.52 | 23.57 | 22.51 | 23.19 | 23.19 | +0.89 (+3.99%) | 62,784,521 |
| 10 Jun 2020 | HKD | 22.74 | 22.74 | 21.89 | 22.3 | 22.3 | -0.34 (-1.50%) | 30,448,688 |
| 9 Jun 2020 | HKD | 22.9 | 23.06 | 22.35 | 22.64 | 22.64 | +0.18 (+0.80%) | 28,985,642 |
