| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2020 | HKD | 23.15 | 23.25 | 22.1 | 22.6 | 22.6 | -0.3 (-1.31%) | 20,665,971 |
| 31 Jul 2020 | HKD | 23 | 23.55 | 22.55 | 22.9 | 22.9 | 0.0 (0.0%) | 6,867,814 |
| 30 Jul 2020 | HKD | 23.5 | 23.5 | 22.75 | 22.9 | 22.9 | -0.2 (-0.87%) | 11,875,800 |
| 29 Jul 2020 | HKD | 22.2 | 23.1 | 21.85 | 23.1 | 23.1 | +1.05 (+4.76%) | 12,527,810 |
| 28 Jul 2020 | HKD | 22.35 | 22.7 | 21.9 | 22.05 | 22.05 | +0.2 (+0.92%) | 11,956,120 |
| 27 Jul 2020 | HKD | 22.2 | 22.75 | 21.35 | 21.85 | 21.85 | -0.3 (-1.35%) | 14,558,870 |
| 24 Jul 2020 | HKD | 23.25 | 23.4 | 22 | 22.15 | 22.15 | -1.35 (-5.74%) | 18,802,020 |
| 23 Jul 2020 | HKD | 24.05 | 24.1 | 22.65 | 23.5 | 23.5 | -0.15 (-0.63%) | 19,045,570 |
| 22 Jul 2020 | HKD | 24.05 | 25.4 | 23.25 | 23.65 | 23.65 | -0.2 (-0.84%) | 33,453,012 |
| 21 Jul 2020 | HKD | 23.8 | 24.2 | 23.15 | 23.85 | 23.85 | +0.45 (+1.92%) | 18,492,641 |
| 20 Jul 2020 | HKD | 23.35 | 23.55 | 22.6 | 23.4 | 23.4 | +0.4 (+1.74%) | 12,368,560 |
| 17 Jul 2020 | HKD | 23.8 | 24 | 22.45 | 23 | 23 | -0.6 (-2.54%) | 21,082,039 |
| 16 Jul 2020 | HKD | 24.75 | 24.75 | 22.9 | 23.6 | 23.6 | -1.15 (-4.65%) | 28,057,301 |
| 15 Jul 2020 | HKD | 25.7 | 26.35 | 24.4 | 24.75 | 24.75 | -0.8 (-3.13%) | 19,074,961 |
| 14 Jul 2020 | HKD | 26.45 | 26.5 | 24.95 | 25.55 | 25.55 | -1.35 (-5.02%) | 28,514,939 |
| 13 Jul 2020 | HKD | 26.4 | 27.35 | 25.75 | 26.9 | 26.9 | +0.8 (+3.07%) | 21,510,461 |
| 10 Jul 2020 | HKD | 27 | 27.15 | 25.95 | 26.1 | 26.1 | -1.3 (-4.74%) | 25,003,869 |
| 9 Jul 2020 | HKD | 28.1 | 28.55 | 27.05 | 27.4 | 27.4 | +0.2 (+0.74%) | 25,833,680 |
| 8 Jul 2020 | HKD | 26.8 | 27.4 | 26.2 | 27.2 | 27.2 | +0.85 (+3.23%) | 24,527,971 |
| 7 Jul 2020 | HKD | 28.8 | 29.95 | 26.25 | 26.35 | 26.35 | -1.1 (-4.01%) | 53,500,328 |
| 6 Jul 2020 | HKD | 26 | 28.15 | 25.95 | 27.45 | 27.45 | +1.45 (+5.58%) | 46,848,539 |
| 3 Jul 2020 | HKD | 23.9 | 26.45 | 23.3 | 26 | 26 | +2.55 (+10.87%) | 53,491,367 |
| 2 Jul 2020 | HKD | 22.9 | 23.6 | 22.3 | 23.45 | 23.45 | -0.25 (-1.05%) | 48,768,961 |
| 30 Jun 2020 | HKD | 23.75 | 24.7 | 23.5 | 23.7 | 23.7 | +0.3 (+1.28%) | 27,147,350 |
| 29 Jun 2020 | HKD | 23.75 | 24.25 | 23 | 23.4 | 23.4 | -0.35 (-1.47%) | 16,869,840 |
| 26 Jun 2020 | HKD | 23.45 | 24.3 | 23.35 | 23.75 | 23.75 | +0.15 (+0.64%) | 12,080,000 |
| 24 Jun 2020 | HKD | 23.85 | 24.8 | 23.4 | 23.6 | 23.6 | -0.35 (-1.46%) | 22,724,961 |
| 23 Jun 2020 | HKD | 25 | 25 | 23.1 | 23.95 | 23.95 | -1.35 (-5.34%) | 34,880,340 |
| 22 Jun 2020 | HKD | 24.75 | 26.45 | 24.6 | 25.3 | 25.3 | -1.75 (-6.47%) | 47,570,141 |
| 19 Jun 2020 | HKD | 27.3 | 28.1 | 26.05 | 27.05 | 27.05 | -0.7 (-2.52%) | 51,080,320 |
