| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2020 | HKD | 58.75 | 60.4 | 58.65 | 59.85 | 59.85 | +1.25 (+2.13%) | 21,754,820 |
| 17 Aug 2020 | HKD | 58.5 | 59.4 | 58.4 | 58.6 | 58.6 | -0.05 (-0.09%) | 18,029,910 |
| 14 Aug 2020 | HKD | 58.9 | 59.55 | 58.2 | 58.65 | 58.65 | -0.35 (-0.59%) | 19,780,189 |
| 13 Aug 2020 | HKD | 57.45 | 60.3 | 57.15 | 59 | 59 | +2.05 (+3.60%) | 62,123,289 |
| 12 Aug 2020 | HKD | 56.5 | 57.2 | 55.5 | 56.95 | 56.95 | +0.2 (+0.35%) | 21,579,881 |
| 11 Aug 2020 | HKD | 55.95 | 56.8 | 55.45 | 56.75 | 56.75 | +1.95 (+3.56%) | 25,565,730 |
| 10 Aug 2020 | HKD | 54.4 | 55.45 | 53.95 | 54.8 | 54.8 | +0.95 (+1.76%) | 16,768,529 |
| 7 Aug 2020 | HKD | 53.9 | 54.3 | 53.35 | 53.85 | 53.85 | -0.2 (-0.37%) | 18,555,869 |
| 6 Aug 2020 | HKD | 55.25 | 55.35 | 54 | 54.05 | 54.05 | -1.45 (-2.61%) | 22,722,660 |
| 5 Aug 2020 | HKD | 54.05 | 55.8 | 54 | 55.5 | 55.5 | +1.3 (+2.40%) | 17,633,650 |
| 4 Aug 2020 | HKD | 54.05 | 55 | 53.6 | 54.2 | 54.2 | +0.3 (+0.56%) | 20,552,721 |
| 3 Aug 2020 | HKD | 52.9 | 53.95 | 52.9 | 53.9 | 53.9 | +0.8 (+1.51%) | 17,744,850 |
| 31 Jul 2020 | HKD | 53.2 | 53.95 | 53.05 | 53.1 | 53.1 | 0.0 (0.0%) | 18,408,850 |
| 30 Jul 2020 | HKD | 53.9 | 54.2 | 53 | 53.1 | 53.1 | -0.35 (-0.65%) | 26,848,000 |
| 29 Jul 2020 | HKD | 52.6 | 53.6 | 52.6 | 53.45 | 53.45 | +0.45 (+0.85%) | 20,083,510 |
| 28 Jul 2020 | HKD | 53.7 | 53.75 | 52.55 | 53 | 53 | 0.0 (0.0%) | 14,200,890 |
| 27 Jul 2020 | HKD | 53.95 | 54.05 | 53 | 53 | 53 | -0.5 (-0.93%) | 18,202,721 |
| 24 Jul 2020 | HKD | 53.35 | 54.25 | 53 | 53.5 | 53.5 | +0.55 (+1.04%) | 21,086,570 |
| 23 Jul 2020 | HKD | 53.35 | 53.5 | 52.35 | 52.95 | 52.95 | -0.4 (-0.75%) | 22,189,689 |
| 22 Jul 2020 | HKD | 54.4 | 54.7 | 53.35 | 53.35 | 53.35 | -1.05 (-1.93%) | 15,929,810 |
| 21 Jul 2020 | HKD | 53.75 | 54.55 | 53.55 | 54.4 | 54.4 | +0.65 (+1.21%) | 13,670,110 |
| 20 Jul 2020 | HKD | 54 | 54.25 | 53.35 | 53.75 | 53.75 | -0.4 (-0.74%) | 14,015,290 |
| 17 Jul 2020 | HKD | 55 | 55 | 54.05 | 54.15 | 54.15 | +0.2 (+0.37%) | 12,682,340 |
| 16 Jul 2020 | HKD | 54.05 | 54.7 | 53.9 | 53.95 | 53.95 | -0.1 (-0.19%) | 17,951,230 |
| 15 Jul 2020 | HKD | 55 | 55.1 | 53.9 | 54.05 | 54.05 | -0.35 (-0.64%) | 15,119,440 |
| 14 Jul 2020 | HKD | 55 | 55.15 | 53.9 | 54.4 | 54.4 | -0.7 (-1.27%) | 17,800,500 |
| 13 Jul 2020 | HKD | 54.7 | 55.4 | 54.7 | 55.1 | 55.1 | +0.2 (+0.36%) | 17,651,359 |
| 10 Jul 2020 | HKD | 55.6 | 56.4 | 54.5 | 54.9 | 54.9 | -1.5 (-2.66%) | 17,992,881 |
| 9 Jul 2020 | HKD | 56.85 | 57.2 | 56.05 | 56.4 | 56.4 | +0.3 (+0.53%) | 19,714,131 |
| 8 Jul 2020 | HKD | 57 | 57.25 | 55.9 | 56.1 | 56.1 | -0.3 (-0.53%) | 24,382,529 |
