| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2020 | HKD | 60.95 | 60.95 | 59.4 | 60.65 | 58.9399 | +0.5 (+0.83%) | 6,411,578 |
| 31 Jul 2020 | HKD | 60.7 | 61 | 59.35 | 60.15 | 58.454 | -0.15 (-0.25%) | 5,404,803 |
| 30 Jul 2020 | HKD | 59.65 | 61.4 | 59.35 | 60.3 | 58.5998 | +1.05 (+1.77%) | 8,609,105 |
| 29 Jul 2020 | HKD | 58.1 | 59.65 | 58 | 59.25 | 57.5794 | +1.05 (+1.80%) | 6,670,706 |
| 28 Jul 2020 | HKD | 59.45 | 59.45 | 57.5 | 58.2 | 56.559 | -0.35 (-0.60%) | 7,119,750 |
| 27 Jul 2020 | HKD | 59.15 | 59.7 | 58.1 | 58.55 | 56.8992 | -0.35 (-0.59%) | 5,591,662 |
| 24 Jul 2020 | HKD | 58.6 | 58.95 | 58.25 | 58.9 | 57.2393 | -0.15 (-0.25%) | 6,056,877 |
| 23 Jul 2020 | HKD | 59.85 | 59.85 | 59.05 | 59.05 | 57.3851 | -0.5 (-0.84%) | 5,454,907 |
| 22 Jul 2020 | HKD | 61 | 61.1 | 59.55 | 59.55 | 57.871 | -1.45 (-2.38%) | 7,743,534 |
| 21 Jul 2020 | HKD | 60.65 | 61.25 | 60.25 | 61 | 59.2801 | +0.65 (+1.08%) | 5,617,655 |
| 20 Jul 2020 | HKD | 60.1 | 60.7 | 59.2 | 60.35 | 58.6484 | -0.65 (-1.07%) | 6,919,874 |
| 17 Jul 2020 | HKD | 61.4 | 61.5 | 60.25 | 61 | 59.2801 | -0.2 (-0.33%) | 6,644,075 |
| 16 Jul 2020 | HKD | 62 | 62.8 | 61 | 61.2 | 59.4744 | -0.95 (-1.53%) | 6,676,276 |
| 15 Jul 2020 | HKD | 63.95 | 63.95 | 61.7 | 62.15 | 60.3977 | -0.6 (-0.96%) | 6,694,380 |
| 14 Jul 2020 | HKD | 62.95 | 62.95 | 61.55 | 62.75 | 60.9807 | -0.1 (-0.16%) | 6,448,753 |
| 13 Jul 2020 | HKD | 64 | 64 | 62.35 | 62.85 | 61.0779 | -0.4 (-0.63%) | 6,517,153 |
| 10 Jul 2020 | HKD | 63.45 | 64.2 | 62.65 | 63.25 | 61.4666 | -0.2 (-0.32%) | 8,201,387 |
| 9 Jul 2020 | HKD | 65.45 | 65.45 | 63.2 | 63.45 | 61.661 | -1.7 (-2.61%) | 11,163,439 |
| 8 Jul 2020 | HKD | 66.25 | 66.45 | 64.1 | 65.15 | 63.3131 | -0.55 (-0.84%) | 11,153,920 |
| 7 Jul 2020 | HKD | 66.5 | 67 | 65.55 | 65.7 | 63.8476 | -0.8 (-1.20%) | 10,259,891 |
| 6 Jul 2020 | HKD | 66 | 67.45 | 65.65 | 66.5 | 64.625 | +1.7 (+2.62%) | 12,396,382 |
| 3 Jul 2020 | HKD | 65.5 | 65.8 | 64.5 | 64.8 | 62.9729 | +0.15 (+0.23%) | 5,753,491 |
| 2 Jul 2020 | HKD | 64.4 | 65.15 | 63.85 | 64.65 | 62.8272 | +1.3 (+2.05%) | 10,296,351 |
| 30 Jun 2020 | HKD | 63.8 | 64 | 63 | 63.35 | 61.5638 | -0.3 (-0.47%) | 9,958,259 |
| 29 Jun 2020 | HKD | 64.2 | 64.2 | 62.8 | 63.65 | 61.8554 | -0.15 (-0.24%) | 5,600,794 |
| 26 Jun 2020 | HKD | 63.75 | 64.2 | 63.2 | 63.8 | 62.0011 | -0.15 (-0.23%) | 10,301,496 |
| 24 Jun 2020 | HKD | 64 | 64.5 | 63.5 | 63.95 | 62.1469 | -0.05 (-0.08%) | 7,927,222 |
| 23 Jun 2020 | HKD | 64.5 | 64.95 | 63.6 | 64 | 62.1955 | -0.9 (-1.39%) | 10,798,942 |
| 22 Jun 2020 | HKD | 65.2 | 65.8 | 64.4 | 64.9 | 63.0701 | -0.8 (-1.22%) | 7,233,154 |
| 19 Jun 2020 | HKD | 65.6 | 66.6 | 65.35 | 65.7 | 63.8476 | -0.3 (-0.45%) | 12,870,130 |
