| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2020 | HKD | 18.4 | 18.52 | 16.94 | 17.14 | 17.14 | -1.26 (-6.85%) | 15,093,400 |
| 7 Aug 2020 | HKD | 18.52 | 18.72 | 17.8 | 18.4 | 18.4 | -0.14 (-0.76%) | 9,287,515 |
| 6 Aug 2020 | HKD | 19.16 | 19.16 | 18.34 | 18.54 | 18.54 | -0.26 (-1.38%) | 11,036,000 |
| 5 Aug 2020 | HKD | 18.76 | 19.42 | 18.42 | 18.8 | 18.8 | +0.08 (+0.43%) | 10,800,000 |
| 4 Aug 2020 | HKD | 18.32 | 18.8 | 18.14 | 18.72 | 18.72 | +0.7 (+3.88%) | 11,518,200 |
| 3 Aug 2020 | HKD | 18.16 | 18.48 | 17.82 | 18.02 | 18.02 | +0.02 (+0.11%) | 6,821,048 |
| 31 Jul 2020 | HKD | 18.22 | 18.48 | 17.84 | 18 | 18 | -0.14 (-0.77%) | 9,056,900 |
| 30 Jul 2020 | HKD | 18.62 | 19.56 | 18.08 | 18.14 | 18.14 | -0.34 (-1.84%) | 11,638,600 |
| 29 Jul 2020 | HKD | 19.02 | 19.28 | 17.84 | 18.48 | 18.48 | -0.42 (-2.22%) | 13,700,790 |
| 28 Jul 2020 | HKD | 18.3 | 19.48 | 17.96 | 18.9 | 18.9 | +1.1 (+6.18%) | 14,950,070 |
| 27 Jul 2020 | HKD | 17.4 | 18.18 | 17.3 | 17.8 | 17.8 | +0.58 (+3.37%) | 9,792,000 |
| 24 Jul 2020 | HKD | 17.7 | 18.1 | 16.94 | 17.22 | 17.22 | -0.58 (-3.26%) | 13,302,500 |
| 23 Jul 2020 | HKD | 17.18 | 18.18 | 16.7 | 17.8 | 17.8 | +0.8 (+4.71%) | 15,908,200 |
| 22 Jul 2020 | HKD | 16.7 | 17.5 | 16.56 | 17 | 17 | +0.2 (+1.19%) | 16,253,500 |
| 21 Jul 2020 | HKD | 17.84 | 17.96 | 16.78 | 16.8 | 16.8 | -0.7 (-4%) | 19,006,100 |
| 20 Jul 2020 | HKD | 18.14 | 18.68 | 16.64 | 17.5 | 17.5 | -0.1 (-0.57%) | 14,208,600 |
| 17 Jul 2020 | HKD | 16.88 | 18.28 | 16.88 | 17.6 | 17.6 | +0.86 (+5.14%) | 19,935,840 |
| 16 Jul 2020 | HKD | 21.4 | 21.4 | 16.58 | 16.74 | 16.74 | -4.06 (-19.52%) | 53,822,230 |
| 15 Jul 2020 | HKD | 19.2 | 21.45 | 18.9 | 20.8 | 20.8 | +1.8 (+9.47%) | 27,242,949 |
| 14 Jul 2020 | HKD | 19.38 | 19.5 | 18.48 | 19 | 19 | -0.44 (-2.26%) | 13,909,730 |
| 13 Jul 2020 | HKD | 18.98 | 19.84 | 18.5 | 19.44 | 19.44 | +0.86 (+4.63%) | 21,939,900 |
| 10 Jul 2020 | HKD | 18.02 | 19.08 | 17.6 | 18.58 | 18.58 | +0.6 (+3.34%) | 19,514,199 |
| 9 Jul 2020 | HKD | 17.98 | 18.44 | 17.6 | 17.98 | 17.98 | +0.48 (+2.74%) | 15,508,150 |
| 8 Jul 2020 | HKD | 17.48 | 18.64 | 17.18 | 17.5 | 17.5 | 0.0 (0.0%) | 22,505,561 |
| 7 Jul 2020 | HKD | 16.7 | 20.15 | 16.7 | 17.5 | 17.5 | +0.68 (+4.04%) | 50,403,781 |
| 6 Jul 2020 | HKD | 15.5 | 17.12 | 15.48 | 16.82 | 16.82 | +1.74 (+11.54%) | 26,991,600 |
| 3 Jul 2020 | HKD | 14.46 | 15.18 | 14.24 | 15.08 | 15.08 | +1 (+7.10%) | 16,767,660 |
| 2 Jul 2020 | HKD | 12.36 | 14.2 | 12.2 | 14.08 | 14.08 | +0.88 (+6.67%) | 19,106,311 |
| 30 Jun 2020 | HKD | 13.3 | 13.96 | 13.12 | 13.2 | 13.2 | -0.26 (-1.93%) | 17,822,150 |
| 29 Jun 2020 | HKD | 13.3 | 14.6 | 13.1 | 13.46 | 13.46 | +0.98 (+7.85%) | 38,260,090 |
