| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2020 | HKD | 62.7 | 63.8 | 62.5 | 63.6 | 61.8068 | +0.75 (+1.19%) | 4,048,054 |
| 11 Sep 2020 | HKD | 62.3 | 63.1 | 62.3 | 62.85 | 61.0779 | -0.05 (-0.08%) | 2,737,604 |
| 10 Sep 2020 | HKD | 63 | 63.35 | 62.3 | 62.9 | 61.1265 | -0.1 (-0.16%) | 5,617,961 |
| 9 Sep 2020 | HKD | 62 | 63 | 61.85 | 63 | 61.2237 | +0.3 (+0.48%) | 6,980,723 |
| 8 Sep 2020 | HKD | 63 | 63 | 61.55 | 62.7 | 60.9321 | -0.2 (-0.32%) | 5,220,086 |
| 7 Sep 2020 | HKD | 62.8 | 63.4 | 62.3 | 62.9 | 61.1265 | -0.1 (-0.16%) | 5,765,385 |
| 4 Sep 2020 | HKD | 63.5 | 63.65 | 62.3 | 63 | 61.2237 | -1.3 (-2.02%) | 13,547,910 |
| 3 Sep 2020 | HKD | 64.05 | 64.85 | 63.15 | 64.3 | 62.487 | +0.25 (+0.39%) | 9,236,599 |
| 2 Sep 2020 | HKD | 62.8 | 64.65 | 61.2 | 64.05 | 62.2441 | +2.95 (+4.83%) | 15,657,079 |
| 1 Sep 2020 | HKD | 61 | 61.55 | 60.55 | 61.1 | 59.3773 | -0.6 (-0.97%) | 4,561,913 |
| 31 Aug 2020 | HKD | 62.05 | 62.5 | 61.35 | 61.7 | 59.9603 | +0.25 (+0.41%) | 6,995,811 |
| 28 Aug 2020 | HKD | 60.35 | 62.15 | 60.35 | 61.45 | 59.7174 | +0.65 (+1.07%) | 4,519,503 |
| 27 Aug 2020 | HKD | 62.05 | 62.15 | 60.8 | 60.8 | 59.0857 | -1.2 (-1.94%) | 5,261,785 |
| 26 Aug 2020 | HKD | 62.15 | 62.8 | 61.35 | 62 | 60.2519 | -0.55 (-0.88%) | 3,622,726 |
| 25 Aug 2020 | HKD | 62.85 | 63.05 | 62.1 | 62.55 | 60.7864 | -0.3 (-0.48%) | 4,852,042 |
| 24 Aug 2020 | HKD | 61.95 | 63.1 | 61.8 | 62.85 | 61.0779 | +1.4 (+2.28%) | 7,020,310 |
| 21 Aug 2020 | HKD | 60.6 | 61.55 | 60.55 | 61.45 | 59.7174 | +1.15 (+1.91%) | 5,112,040 |
| 20 Aug 2020 | HKD | 61.2 | 61.6 | 59.9 | 60.3 | 58.5998 | -1.3 (-2.11%) | 7,736,303 |
| 19 Aug 2020 | HKD | 62.6 | 63.25 | 61.6 | 61.6 | 59.8632 | -0.8 (-1.28%) | 5,929,023 |
| 18 Aug 2020 | HKD | 63.35 | 63.4 | 62.2 | 62.4 | 60.6406 | -0.95 (-1.50%) | 5,562,910 |
| 17 Aug 2020 | HKD | 62.65 | 63.75 | 62.65 | 63.35 | 61.5638 | +0.7 (+1.12%) | 5,106,860 |
| 14 Aug 2020 | HKD | 62.25 | 62.9 | 62.1 | 62.65 | 60.8836 | -0.4 (-0.63%) | 3,725,737 |
| 13 Aug 2020 | HKD | 63.05 | 63.35 | 62.15 | 63.05 | 61.2723 | 0.0 (0.0%) | 5,726,695 |
| 12 Aug 2020 | HKD | 61.5 | 63.35 | 61.1 | 63.05 | 61.2723 | +1.2 (+1.94%) | 9,410,610 |
| 11 Aug 2020 | HKD | 61.3 | 61.9 | 60.95 | 61.85 | 60.1061 | +0.95 (+1.56%) | 5,674,876 |
| 10 Aug 2020 | HKD | 60.8 | 61.35 | 60.35 | 60.9 | 59.1829 | -0.5 (-0.81%) | 4,510,440 |
| 7 Aug 2020 | HKD | 60.95 | 61.75 | 60.8 | 61.4 | 59.6688 | +0.45 (+0.74%) | 5,867,755 |
| 6 Aug 2020 | HKD | 61.75 | 61.75 | 60.1 | 60.95 | 59.2315 | -0.4 (-0.65%) | 4,883,911 |
| 5 Aug 2020 | HKD | 61.5 | 61.95 | 61 | 61.35 | 59.6202 | -0.1 (-0.16%) | 6,036,325 |
| 4 Aug 2020 | HKD | 61 | 61.5 | 59.75 | 61.45 | 59.7174 | +0.8 (+1.32%) | 8,803,064 |
