| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2020 | HKD | 18.4 | 18.4 | 17.68 | 17.8 | 17.8 | -1.28 (-6.71%) | 22,613,000 |
| 28 Oct 2020 | HKD | 18.54 | 19.2 | 18.12 | 19.08 | 19.08 | +0.54 (+2.91%) | 10,133,920 |
| 27 Oct 2020 | HKD | 18.6 | 18.7 | 18.16 | 18.54 | 18.54 | -0.06 (-0.32%) | 5,148,234 |
| 23 Oct 2020 | HKD | 19 | 19.1 | 18.54 | 18.6 | 18.6 | -0.4 (-2.11%) | 6,115,042 |
| 22 Oct 2020 | HKD | 19.02 | 19.2 | 18.68 | 19 | 19 | -0.04 (-0.21%) | 5,406,400 |
| 21 Oct 2020 | HKD | 19.54 | 19.68 | 19 | 19.04 | 19.04 | -0.48 (-2.46%) | 6,672,200 |
| 20 Oct 2020 | HKD | 19.46 | 19.78 | 18.9 | 19.52 | 19.52 | +0.14 (+0.72%) | 8,321,144 |
| 19 Oct 2020 | HKD | 19.36 | 19.72 | 19.22 | 19.38 | 19.38 | +0.02 (+0.10%) | 6,210,935 |
| 16 Oct 2020 | HKD | 19.36 | 19.48 | 19 | 19.36 | 19.36 | +0.16 (+0.83%) | 9,749,903 |
| 15 Oct 2020 | HKD | 20 | 20 | 18.84 | 19.2 | 19.2 | -0.8 (-4%) | 11,175,410 |
| 14 Oct 2020 | HKD | 20.3 | 20.45 | 19.72 | 20 | 20 | +0.02 (+0.10%) | 14,003,880 |
| 13 Oct 2020 | HKD | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.0 (0.0%) | 0 |
| 12 Oct 2020 | HKD | 19.3 | 20.3 | 19.04 | 19.98 | 19.98 | +1.06 (+5.60%) | 16,641,439 |
| 9 Oct 2020 | HKD | 19.24 | 19.32 | 18.72 | 18.92 | 18.92 | -0.34 (-1.77%) | 7,612,345 |
| 8 Oct 2020 | HKD | 19.32 | 19.32 | 18.92 | 19.26 | 19.26 | -0.06 (-0.31%) | 4,020,573 |
| 7 Oct 2020 | HKD | 19 | 19.4 | 18.76 | 19.32 | 19.32 | +0.32 (+1.68%) | 5,277,563 |
| 6 Oct 2020 | HKD | 18.1 | 19.18 | 18.1 | 19 | 19 | +1.12 (+6.26%) | 9,054,297 |
| 5 Oct 2020 | HKD | 18.8 | 18.8 | 17.8 | 17.88 | 17.88 | -0.56 (-3.04%) | 6,432,791 |
| 30 Sep 2020 | HKD | 17.94 | 18.66 | 17.82 | 18.44 | 18.44 | +0.52 (+2.90%) | 7,847,165 |
| 29 Sep 2020 | HKD | 18.16 | 18.38 | 17.88 | 17.92 | 17.92 | +0.16 (+0.90%) | 5,081,630 |
| 28 Sep 2020 | HKD | 17.8 | 17.86 | 17.3 | 17.76 | 17.76 | +0.08 (+0.45%) | 7,028,400 |
| 25 Sep 2020 | HKD | 17.98 | 18.18 | 17.5 | 17.68 | 17.68 | -0.08 (-0.45%) | 6,998,087 |
| 24 Sep 2020 | HKD | 18.48 | 18.48 | 17.74 | 17.76 | 17.76 | -0.86 (-4.62%) | 10,226,940 |
| 23 Sep 2020 | HKD | 19.08 | 19.16 | 18.48 | 18.62 | 18.62 | -0.38 (-2%) | 5,797,296 |
| 22 Sep 2020 | HKD | 18.9 | 19.1 | 18.66 | 19 | 19 | +0.2 (+1.06%) | 5,793,658 |
| 21 Sep 2020 | HKD | 18.98 | 19.46 | 18.8 | 18.8 | 18.8 | -0.14 (-0.74%) | 9,190,839 |
| 18 Sep 2020 | HKD | 18.96 | 19 | 18.74 | 18.94 | 18.94 | 0.0 (0.0%) | 7,984,369 |
| 17 Sep 2020 | HKD | 19.04 | 19.12 | 18.7 | 18.94 | 18.94 | -0.14 (-0.73%) | 4,543,046 |
| 16 Sep 2020 | HKD | 19.2 | 19.38 | 18.72 | 19.08 | 19.08 | -0.12 (-0.63%) | 9,683,658 |
| 15 Sep 2020 | HKD | 19 | 19.36 | 18.64 | 19.2 | 19.2 | +0.24 (+1.27%) | 5,971,424 |
