| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2020 | HKD | 57.1 | 58 | 56.3 | 57.45 | 57.45 | +0.95 (+1.68%) | 4,408,394 |
| 25 Sep 2020 | HKD | 58.6 | 58.6 | 55.15 | 56.5 | 56.5 | -1.4 (-2.42%) | 7,339,304 |
| 24 Sep 2020 | HKD | 58 | 58.7 | 55 | 57.9 | 57.9 | -1.25 (-2.11%) | 9,929,010 |
| 23 Sep 2020 | HKD | 59.55 | 61.15 | 58.25 | 59.15 | 59.15 | -0.2 (-0.34%) | 7,481,343 |
| 22 Sep 2020 | HKD | 58 | 59.9 | 57.5 | 59.35 | 59.35 | +2.35 (+4.12%) | 10,848,300 |
| 21 Sep 2020 | HKD | 58.05 | 59.9 | 56.1 | 57 | 57 | -1 (-1.72%) | 19,557,910 |
| 18 Sep 2020 | HKD | 58.4 | 58.4 | 56.7 | 58 | 58 | 0.0 (0.0%) | 3,793,940 |
| 17 Sep 2020 | HKD | 56.75 | 58.1 | 56.55 | 58 | 58 | +0.4 (+0.69%) | 2,717,373 |
| 16 Sep 2020 | HKD | 57 | 58.1 | 56.45 | 57.6 | 57.6 | +1.35 (+2.40%) | 5,216,001 |
| 15 Sep 2020 | HKD | 57.4 | 57.4 | 55.35 | 56.25 | 56.25 | -0.45 (-0.79%) | 3,968,029 |
| 14 Sep 2020 | HKD | 54 | 57.35 | 54 | 56.7 | 56.7 | +2.3 (+4.23%) | 5,400,562 |
| 11 Sep 2020 | HKD | 53.25 | 54.45 | 52.85 | 54.4 | 54.4 | +0.65 (+1.21%) | 2,075,510 |
| 10 Sep 2020 | HKD | 54.45 | 54.5 | 52.85 | 53.75 | 53.75 | +0.15 (+0.28%) | 3,059,279 |
| 9 Sep 2020 | HKD | 53 | 53.7 | 52.15 | 53.6 | 53.6 | -0.3 (-0.56%) | 3,443,801 |
| 8 Sep 2020 | HKD | 53.35 | 54.8 | 51.95 | 53.9 | 53.9 | +0.25 (+0.47%) | 4,156,720 |
| 7 Sep 2020 | HKD | 54.85 | 54.85 | 52.85 | 53.65 | 53.65 | -0.8 (-1.47%) | 4,697,514 |
| 4 Sep 2020 | HKD | 53.2 | 54.8 | 52.3 | 54.45 | 54.45 | -1.5 (-2.68%) | 6,538,455 |
| 3 Sep 2020 | HKD | 56 | 56.35 | 54.1 | 55.95 | 55.95 | +0.25 (+0.45%) | 4,253,218 |
| 2 Sep 2020 | HKD | 51.5 | 58.6 | 50.5 | 55.7 | 55.7 | +5.3 (+10.52%) | 17,414,391 |
| 1 Sep 2020 | HKD | 48.15 | 51.8 | 47.65 | 50.4 | 50.4 | +2.25 (+4.67%) | 5,761,970 |
| 31 Aug 2020 | HKD | 49 | 49.5 | 47.05 | 48.15 | 48.15 | -0.05 (-0.10%) | 6,143,858 |
| 28 Aug 2020 | HKD | 48.25 | 49.2 | 46.5 | 48.2 | 48.2 | -0.05 (-0.10%) | 9,273,344 |
| 27 Aug 2020 | HKD | 47.5 | 48.5 | 47 | 48.25 | 48.25 | +0.95 (+2.01%) | 6,109,573 |
| 26 Aug 2020 | HKD | 49.85 | 50.15 | 45.75 | 47.3 | 47.3 | -2.7 (-5.40%) | 11,024,190 |
| 25 Aug 2020 | HKD | 49.5 | 50.5 | 49.5 | 50 | 50 | +0.75 (+1.52%) | 3,545,238 |
| 24 Aug 2020 | HKD | 48 | 49.55 | 48 | 49.25 | 49.25 | +1.25 (+2.60%) | 2,647,761 |
| 21 Aug 2020 | HKD | 46.25 | 48.15 | 46.25 | 48 | 48 | +1.1 (+2.35%) | 2,613,746 |
| 20 Aug 2020 | HKD | 48.8 | 49 | 46.3 | 46.9 | 46.9 | -1.45 (-3.00%) | 6,299,231 |
| 19 Aug 2020 | HKD | 48.25 | 49.8 | 47.65 | 48.35 | 48.35 | +0.1 (+0.21%) | 1,800,106 |
| 18 Aug 2020 | HKD | 48.5 | 48.9 | 47.95 | 48.25 | 48.25 | +0.2 (+0.42%) | 2,228,310 |
