| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2020 | HKD | 14.1 | 14.48 | 14.1 | 14.48 | 14.48 | +0.32 (+2.26%) | 2,492,171 |
| 11 Sep 2020 | HKD | 14 | 14.16 | 13.6 | 14.16 | 14.16 | -0.04 (-0.28%) | 5,965,184 |
| 10 Sep 2020 | HKD | 14.14 | 14.38 | 13.92 | 14.2 | 14.2 | +0.06 (+0.42%) | 6,328,000 |
| 9 Sep 2020 | HKD | 14.26 | 14.26 | 13.64 | 14.14 | 14.14 | 0.0 (0.0%) | 4,799,000 |
| 8 Sep 2020 | HKD | 14.22 | 14.38 | 13.78 | 14.14 | 14.14 | -0.12 (-0.84%) | 3,785,000 |
| 7 Sep 2020 | HKD | 14.46 | 14.56 | 14.2 | 14.26 | 14.26 | -0.18 (-1.25%) | 5,025,024 |
| 4 Sep 2020 | HKD | 14.5 | 14.7 | 14.02 | 14.44 | 14.44 | -0.06 (-0.41%) | 6,056,000 |
| 3 Sep 2020 | HKD | 15 | 15.08 | 14.5 | 14.5 | 14.5 | -0.52 (-3.46%) | 8,537,600 |
| 2 Sep 2020 | HKD | 15.3 | 15.6 | 14.42 | 15.02 | 15.02 | -0.5 (-3.22%) | 18,304,000 |
| 1 Sep 2020 | HKD | 15.68 | 15.68 | 15.06 | 15.52 | 15.52 | +0.28 (+1.84%) | 5,606,000 |
| 31 Aug 2020 | HKD | 15.88 | 16.1 | 15.24 | 15.24 | 15.24 | -0.56 (-3.54%) | 14,337,000 |
| 28 Aug 2020 | HKD | 15.98 | 16.2 | 15.76 | 15.8 | 15.8 | +0.02 (+0.13%) | 5,981,600 |
| 27 Aug 2020 | HKD | 15.46 | 15.9 | 15.46 | 15.78 | 15.78 | +0.38 (+2.47%) | 7,557,800 |
| 26 Aug 2020 | HKD | 15.68 | 15.96 | 15.32 | 15.4 | 15.4 | -0.2 (-1.28%) | 8,435,667 |
| 25 Aug 2020 | HKD | 16.18 | 16.74 | 15.6 | 15.6 | 15.6 | -0.58 (-3.58%) | 10,638,600 |
| 24 Aug 2020 | HKD | 16.26 | 16.4 | 15.82 | 16.18 | 16.18 | +0.08 (+0.50%) | 4,594,800 |
| 21 Aug 2020 | HKD | 15.56 | 16.18 | 15.48 | 16.1 | 16.1 | +0.46 (+2.94%) | 5,959,472 |
| 20 Aug 2020 | HKD | 15.44 | 15.76 | 15.36 | 15.64 | 15.64 | +0.12 (+0.77%) | 12,026,990 |
| 19 Aug 2020 | HKD | 15.56 | 15.9 | 15.2 | 15.52 | 15.52 | -0.18 (-1.15%) | 6,400,625 |
| 18 Aug 2020 | HKD | 15.5 | 15.74 | 15.3 | 15.7 | 15.7 | +0.2 (+1.29%) | 9,824,464 |
| 17 Aug 2020 | HKD | 15.62 | 15.78 | 15.36 | 15.5 | 15.5 | -0.04 (-0.26%) | 7,283,138 |
| 14 Aug 2020 | HKD | 15.48 | 15.72 | 15.4 | 15.54 | 15.54 | +0.02 (+0.13%) | 6,901,639 |
| 13 Aug 2020 | HKD | 15.8 | 15.8 | 15.36 | 15.52 | 15.52 | +0.08 (+0.52%) | 7,228,103 |
| 12 Aug 2020 | HKD | 15.74 | 15.96 | 15.16 | 15.44 | 15.44 | -0.26 (-1.66%) | 15,647,000 |
| 11 Aug 2020 | HKD | 16.3 | 16.58 | 15.52 | 15.7 | 15.7 | -1.1 (-6.55%) | 168,577,297 |
| 10 Aug 2020 | HKD | 16.6 | 17.32 | 16.44 | 16.8 | 16.8 | +0.96 (+6.06%) | 10,261,000 |
| 7 Aug 2020 | HKD | 15.12 | 16.4 | 15.12 | 15.84 | 15.84 | +0.72 (+4.76%) | 7,186,600 |
| 6 Aug 2020 | HKD | 15.24 | 15.3 | 14.8 | 15.12 | 15.12 | +0.08 (+0.53%) | 1,817,078 |
| 5 Aug 2020 | HKD | 15.2 | 15.2 | 14.8 | 15.04 | 15.04 | -0.12 (-0.79%) | 1,484,156 |
| 4 Aug 2020 | HKD | 14.5 | 15.36 | 14.5 | 15.16 | 15.16 | +0.66 (+4.55%) | 4,000,000 |
