| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2020 | HKD | 48.35 | 48.65 | 47.35 | 48.05 | 48.05 | -0.15 (-0.31%) | 3,224,746 |
| 14 Aug 2020 | HKD | 47.15 | 48.35 | 46.7 | 48.2 | 48.2 | +0.85 (+1.80%) | 4,786,268 |
| 13 Aug 2020 | HKD | 46.2 | 48 | 45.55 | 47.35 | 47.35 | +1.55 (+3.38%) | 8,243,039 |
| 12 Aug 2020 | HKD | 48.85 | 48.9 | 43.85 | 45.8 | 45.8 | -4.8 (-9.49%) | 21,912,359 |
| 11 Aug 2020 | HKD | 52.6 | 52.6 | 50.15 | 50.6 | 50.6 | -1.65 (-3.16%) | 5,572,046 |
| 10 Aug 2020 | HKD | 52 | 52.6 | 50.9 | 52.25 | 52.25 | -1.05 (-1.97%) | 3,386,880 |
| 7 Aug 2020 | HKD | 55.05 | 55.05 | 50.95 | 53.3 | 53.3 | -1.9 (-3.44%) | 5,296,971 |
| 6 Aug 2020 | HKD | 55.1 | 55.5 | 53.95 | 55.2 | 55.2 | +0.1 (+0.18%) | 2,800,836 |
| 5 Aug 2020 | HKD | 55.4 | 55.6 | 53.75 | 55.1 | 55.1 | +0.15 (+0.27%) | 3,009,253 |
| 4 Aug 2020 | HKD | 54.5 | 55.6 | 54.05 | 54.95 | 54.95 | +1.2 (+2.23%) | 7,657,907 |
| 3 Aug 2020 | HKD | 51.4 | 54.15 | 50.55 | 53.75 | 53.75 | +2.8 (+5.50%) | 8,028,337 |
| 31 Jul 2020 | HKD | 50.3 | 51.25 | 49.75 | 50.95 | 50.95 | +0.7 (+1.39%) | 3,983,277 |
| 30 Jul 2020 | HKD | 50.6 | 51.3 | 49.85 | 50.25 | 50.25 | -0.2 (-0.40%) | 4,338,838 |
| 29 Jul 2020 | HKD | 50.7 | 50.7 | 48.45 | 50.45 | 50.45 | -0.2 (-0.39%) | 6,717,749 |
| 28 Jul 2020 | HKD | 51.5 | 51.65 | 49.45 | 50.65 | 50.65 | +0.6 (+1.20%) | 5,504,021 |
| 27 Jul 2020 | HKD | 51.5 | 52.3 | 49.25 | 50.05 | 50.05 | -1.5 (-2.91%) | 7,249,280 |
| 24 Jul 2020 | HKD | 53 | 53.2 | 49.5 | 51.55 | 51.55 | -2.45 (-4.54%) | 10,509,170 |
| 23 Jul 2020 | HKD | 53.75 | 54.65 | 53 | 54 | 54 | +0.9 (+1.69%) | 4,390,889 |
| 22 Jul 2020 | HKD | 54.4 | 55.8 | 52.4 | 53.1 | 53.1 | -1.7 (-3.10%) | 8,216,821 |
| 21 Jul 2020 | HKD | 55.2 | 58.25 | 54.05 | 54.8 | 54.8 | -1.7 (-3.01%) | 13,878,210 |
| 20 Jul 2020 | HKD | 56.1 | 57.4 | 55.05 | 56.5 | 56.5 | +0.65 (+1.16%) | 3,939,657 |
| 17 Jul 2020 | HKD | 55 | 56.9 | 54.85 | 55.85 | 55.85 | +0.85 (+1.55%) | 5,617,392 |
| 16 Jul 2020 | HKD | 59 | 59.1 | 54.05 | 55 | 55 | -4 (-6.78%) | 12,178,840 |
| 15 Jul 2020 | HKD | 59.2 | 59.6 | 57.5 | 59 | 59 | +0.8 (+1.37%) | 7,537,035 |
| 14 Jul 2020 | HKD | 60.1 | 60.15 | 55.35 | 58.2 | 58.2 | -3.4 (-5.52%) | 12,393,370 |
| 13 Jul 2020 | HKD | 62 | 62.7 | 60.25 | 61.6 | 61.6 | +0.55 (+0.90%) | 5,005,682 |
| 10 Jul 2020 | HKD | 60.05 | 62.9 | 58.75 | 61.05 | 61.05 | +1.15 (+1.92%) | 11,959,410 |
| 9 Jul 2020 | HKD | 59.3 | 60.6 | 57.35 | 59.9 | 59.9 | +1.35 (+2.31%) | 11,503,730 |
| 8 Jul 2020 | HKD | 57.7 | 59.25 | 57.2 | 58.55 | 58.55 | +1.15 (+2.00%) | 7,755,511 |
| 7 Jul 2020 | HKD | 60.5 | 60.55 | 56.8 | 57.4 | 57.4 | -2.25 (-3.77%) | 11,834,660 |
