| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2020 | HKD | 19.2 | 19.38 | 18.68 | 18.96 | 18.96 | -0.2 (-1.04%) | 6,940,005 |
| 11 Sep 2020 | HKD | 18.88 | 19.34 | 18.4 | 19.16 | 19.16 | +0.54 (+2.90%) | 9,126,018 |
| 10 Sep 2020 | HKD | 19.6 | 19.8 | 18.56 | 18.62 | 18.62 | -0.88 (-4.51%) | 15,575,420 |
| 9 Sep 2020 | HKD | 19.62 | 19.74 | 19.22 | 19.5 | 19.5 | -0.24 (-1.22%) | 9,135,145 |
| 8 Sep 2020 | HKD | 20.1 | 20.35 | 19.34 | 19.74 | 19.74 | -0.26 (-1.30%) | 9,780,754 |
| 7 Sep 2020 | HKD | 20.7 | 20.9 | 19.56 | 20 | 20 | -0.9 (-4.31%) | 17,162,939 |
| 4 Sep 2020 | HKD | 20.8 | 20.95 | 20.35 | 20.9 | 20.9 | -0.45 (-2.11%) | 16,235,450 |
| 3 Sep 2020 | HKD | 22.2 | 22.3 | 21 | 21.35 | 21.35 | -1.05 (-4.69%) | 21,826,980 |
| 2 Sep 2020 | HKD | 22.6 | 22.9 | 22 | 22.4 | 22.4 | +0.15 (+0.67%) | 11,078,720 |
| 1 Sep 2020 | HKD | 22.85 | 22.9 | 22.15 | 22.25 | 22.25 | -0.3 (-1.33%) | 10,523,990 |
| 31 Aug 2020 | HKD | 22.85 | 23.8 | 22.55 | 22.55 | 22.55 | -0.2 (-0.88%) | 23,672,061 |
| 28 Aug 2020 | HKD | 22.8 | 23.2 | 22.4 | 22.75 | 22.75 | -0.05 (-0.22%) | 10,459,160 |
| 27 Aug 2020 | HKD | 22.45 | 22.9 | 21.8 | 22.8 | 22.8 | +0.7 (+3.17%) | 9,996,123 |
| 26 Aug 2020 | HKD | 22.3 | 22.35 | 21.9 | 22.1 | 22.1 | +0.1 (+0.45%) | 5,147,883 |
| 25 Aug 2020 | HKD | 22.55 | 22.6 | 21.7 | 22 | 22 | -0.45 (-2.00%) | 9,889,131 |
| 24 Aug 2020 | HKD | 22.55 | 22.8 | 22.2 | 22.45 | 22.45 | -0.1 (-0.44%) | 4,741,294 |
| 21 Aug 2020 | HKD | 22.7 | 22.85 | 22.2 | 22.55 | 22.55 | 0.0 (0.0%) | 6,131,526 |
| 20 Aug 2020 | HKD | 22.3 | 22.7 | 22.3 | 22.55 | 22.55 | -0.2 (-0.88%) | 5,140,888 |
| 19 Aug 2020 | HKD | 23.5 | 23.5 | 22.4 | 22.75 | 22.75 | -0.15 (-0.66%) | 3,643,050 |
| 18 Aug 2020 | HKD | 23.15 | 23.8 | 22.6 | 22.9 | 22.9 | -0.4 (-1.72%) | 8,896,504 |
| 17 Aug 2020 | HKD | 22.7 | 23.55 | 22.5 | 23.3 | 23.3 | +0.9 (+4.02%) | 13,096,360 |
| 14 Aug 2020 | HKD | 22.3 | 22.5 | 22.05 | 22.4 | 22.4 | +0.1 (+0.45%) | 4,588,839 |
| 13 Aug 2020 | HKD | 22.4 | 22.5 | 22.05 | 22.3 | 22.3 | +0.05 (+0.22%) | 6,528,379 |
| 12 Aug 2020 | HKD | 22 | 22.35 | 21.1 | 22.25 | 22.25 | +0.15 (+0.68%) | 15,402,180 |
| 11 Aug 2020 | HKD | 22.2 | 22.45 | 21.85 | 22.1 | 22.1 | +0.1 (+0.45%) | 6,056,319 |
| 10 Aug 2020 | HKD | 22.65 | 22.7 | 21.8 | 22 | 22 | -0.7 (-3.08%) | 8,136,534 |
| 7 Aug 2020 | HKD | 23.25 | 23.4 | 22.15 | 22.7 | 22.7 | -0.6 (-2.58%) | 12,117,040 |
| 6 Aug 2020 | HKD | 23.45 | 23.45 | 22.65 | 23.3 | 23.3 | -0.1 (-0.43%) | 8,029,384 |
| 5 Aug 2020 | HKD | 23.4 | 23.5 | 22.8 | 23.4 | 23.4 | +0.45 (+1.96%) | 11,553,680 |
| 4 Aug 2020 | HKD | 22.85 | 23.2 | 22.45 | 22.95 | 22.95 | +0.35 (+1.55%) | 11,137,000 |
