| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2020 | HKD | 49.9 | 50.15 | 48.95 | 48.95 | 48.95 | -1.1 (-2.20%) | 21,987,881 |
| 28 Sep 2020 | HKD | 50.15 | 50.6 | 49.65 | 50.05 | 50.05 | -0.3 (-0.60%) | 14,300,120 |
| 25 Sep 2020 | HKD | 50.2 | 51 | 50.2 | 50.35 | 50.35 | +0.4 (+0.80%) | 12,561,940 |
| 24 Sep 2020 | HKD | 50.45 | 50.65 | 49.85 | 49.95 | 49.95 | -0.95 (-1.87%) | 19,890,199 |
| 23 Sep 2020 | HKD | 51 | 51.35 | 50.6 | 50.9 | 50.9 | -0.6 (-1.17%) | 14,367,900 |
| 22 Sep 2020 | HKD | 51.9 | 52.05 | 51.3 | 51.5 | 51.5 | -0.4 (-0.77%) | 14,704,050 |
| 21 Sep 2020 | HKD | 52.9 | 52.95 | 51.75 | 51.9 | 51.9 | -0.55 (-1.05%) | 28,351,471 |
| 18 Sep 2020 | HKD | 52.75 | 52.9 | 52.25 | 52.45 | 52.45 | +0.05 (+0.10%) | 27,080,551 |
| 17 Sep 2020 | HKD | 53.4 | 53.4 | 52.1 | 52.4 | 52.4 | -0.7 (-1.32%) | 16,923,971 |
| 16 Sep 2020 | HKD | 53.75 | 53.75 | 53 | 53.1 | 53.1 | -0.45 (-0.84%) | 11,029,360 |
| 15 Sep 2020 | HKD | 53.4 | 53.8 | 53.1 | 53.55 | 53.55 | -0.25 (-0.46%) | 13,135,360 |
| 14 Sep 2020 | HKD | 53.2 | 53.95 | 53.05 | 53.8 | 53.8 | +0.65 (+1.22%) | 14,475,790 |
| 11 Sep 2020 | HKD | 53.4 | 53.7 | 52.9 | 53.15 | 53.15 | 0.0 (0.0%) | 11,785,400 |
| 10 Sep 2020 | HKD | 54 | 54 | 52.8 | 53.15 | 53.15 | -0.7 (-1.30%) | 14,485,590 |
| 9 Sep 2020 | HKD | 53.2 | 53.85 | 53.05 | 53.85 | 53.85 | +0.3 (+0.56%) | 19,464,850 |
| 8 Sep 2020 | HKD | 53.75 | 53.85 | 52.95 | 53.55 | 53.55 | +0.95 (+1.81%) | 16,327,350 |
| 7 Sep 2020 | HKD | 52.6 | 53.05 | 52.3 | 52.6 | 52.6 | -0.55 (-1.03%) | 23,389,699 |
| 4 Sep 2020 | HKD | 52.85 | 53.95 | 52.55 | 53.15 | 53.15 | +0.15 (+0.28%) | 45,111,230 |
| 3 Sep 2020 | HKD | 52.85 | 53.75 | 52.6 | 53 | 53 | -0.05 (-0.09%) | 22,110,619 |
| 2 Sep 2020 | HKD | 53.55 | 53.75 | 52.8 | 53.05 | 53.05 | -0.75 (-1.39%) | 27,884,320 |
| 1 Sep 2020 | HKD | 54 | 54.95 | 53.8 | 53.8 | 53.8 | -0.35 (-0.65%) | 22,825,301 |
| 31 Aug 2020 | HKD | 57 | 57.2 | 54.15 | 54.15 | 54.15 | -1.65 (-2.96%) | 32,823,789 |
| 28 Aug 2020 | HKD | 55.6 | 56.7 | 55.15 | 55.8 | 55.8 | -0.15 (-0.27%) | 21,264,289 |
| 27 Aug 2020 | HKD | 57.9 | 57.9 | 55.55 | 55.95 | 55.95 | -3 (-5.09%) | 23,101,660 |
| 26 Aug 2020 | HKD | 58.95 | 59.5 | 58.6 | 58.95 | 58.95 | +0.6 (+1.03%) | 16,370,560 |
| 25 Aug 2020 | HKD | 59 | 59.05 | 58.1 | 58.35 | 58.35 | -0.7 (-1.19%) | 15,833,830 |
| 24 Aug 2020 | HKD | 58.1 | 59.35 | 58.1 | 59.05 | 59.05 | +0.65 (+1.11%) | 13,694,130 |
| 21 Aug 2020 | HKD | 58.05 | 58.45 | 57.7 | 58.4 | 58.4 | +0.8 (+1.39%) | 14,832,250 |
| 20 Aug 2020 | HKD | 58.55 | 58.55 | 57.25 | 57.6 | 57.6 | -1.25 (-2.12%) | 23,459,730 |
| 19 Aug 2020 | HKD | 59.75 | 59.75 | 58.35 | 58.85 | 58.85 | -1 (-1.67%) | 13,957,550 |
