| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2020 | HKD | 27.7 | 29.85 | 27.6 | 29.85 | 29.85 | +2.1 (+7.57%) | 2,568,000 |
| 17 Sep 2020 | HKD | 28.4 | 28.85 | 27.1 | 27.75 | 27.75 | -0.85 (-2.97%) | 1,635,500 |
| 16 Sep 2020 | HKD | 29.1 | 29.7 | 27.5 | 28.6 | 28.6 | -0.5 (-1.72%) | 1,693,500 |
| 15 Sep 2020 | HKD | 28.55 | 29.8 | 27.5 | 29.1 | 29.1 | +0.4 (+1.39%) | 1,988,000 |
| 14 Sep 2020 | HKD | 26.55 | 29.3 | 25.65 | 28.7 | 28.7 | +2.5 (+9.54%) | 3,359,122 |
| 11 Sep 2020 | HKD | 25 | 26.4 | 24.35 | 26.2 | 26.2 | +1.9 (+7.82%) | 3,493,000 |
| 10 Sep 2020 | HKD | 25.25 | 26.8 | 24.15 | 24.3 | 24.3 | -0.7 (-2.80%) | 3,201,000 |
| 9 Sep 2020 | HKD | 24.4 | 25.5 | 24.35 | 25 | 25 | +0.4 (+1.63%) | 1,723,300 |
| 8 Sep 2020 | HKD | 25.9 | 27.05 | 24.2 | 24.6 | 24.6 | -0.65 (-2.57%) | 3,314,000 |
| 7 Sep 2020 | HKD | 25 | 26.85 | 24.8 | 25.25 | 25.25 | +0.5 (+2.02%) | 4,522,110 |
| 4 Sep 2020 | HKD | 24.15 | 25.4 | 23.8 | 24.75 | 24.75 | -0.05 (-0.20%) | 1,050,378 |
| 3 Sep 2020 | HKD | 24.8 | 25.25 | 24.4 | 24.8 | 24.8 | -0.2 (-0.80%) | 667,500 |
| 2 Sep 2020 | HKD | 23.85 | 25.15 | 23.55 | 25 | 25 | +1.2 (+5.04%) | 1,101,100 |
| 1 Sep 2020 | HKD | 24.7 | 24.7 | 23.65 | 23.8 | 23.8 | -0.7 (-2.86%) | 1,021,500 |
| 31 Aug 2020 | HKD | 25.05 | 25.4 | 23.9 | 24.5 | 24.5 | -0.55 (-2.20%) | 1,867,500 |
| 28 Aug 2020 | HKD | 25.55 | 25.9 | 25 | 25.05 | 25.05 | -0.5 (-1.96%) | 1,010,600 |
| 27 Aug 2020 | HKD | 25.95 | 26 | 24.65 | 25.55 | 25.55 | -0.75 (-2.85%) | 1,967,385 |
| 26 Aug 2020 | HKD | 25.9 | 27 | 25.75 | 26.3 | 26.3 | +0.4 (+1.54%) | 2,320,500 |
| 25 Aug 2020 | HKD | 25.55 | 27.15 | 25.3 | 25.9 | 25.9 | +0.35 (+1.37%) | 1,962,000 |
| 24 Aug 2020 | HKD | 25.5 | 26 | 25.2 | 25.55 | 25.55 | -0.15 (-0.58%) | 1,156,000 |
| 21 Aug 2020 | HKD | 24.3 | 25.85 | 24.05 | 25.7 | 25.7 | +1.95 (+8.21%) | 2,455,579 |
| 20 Aug 2020 | HKD | 23.4 | 24 | 23.05 | 23.75 | 23.75 | +0.9 (+3.94%) | 2,535,500 |
| 19 Aug 2020 | HKD | 22.65 | 24 | 22.65 | 22.85 | 22.85 | +0.5 (+2.24%) | 2,414,800 |
| 18 Aug 2020 | HKD | 21.8 | 23.05 | 21.8 | 22.35 | 22.35 | +0.55 (+2.52%) | 1,495,513 |
| 17 Aug 2020 | HKD | 21.6 | 22.55 | 21.4 | 21.8 | 21.8 | +0.25 (+1.16%) | 1,557,078 |
| 14 Aug 2020 | HKD | 20.65 | 21.95 | 20.65 | 21.55 | 21.55 | +0.4 (+1.89%) | 1,093,500 |
| 13 Aug 2020 | HKD | 21.2 | 21.6 | 20.4 | 21.15 | 21.15 | +0.2 (+0.95%) | 910,874 |
| 12 Aug 2020 | HKD | 21.2 | 21.8 | 20.1 | 20.95 | 20.95 | -0.85 (-3.90%) | 2,353,859 |
| 11 Aug 2020 | HKD | 22.35 | 22.6 | 21.15 | 21.8 | 21.8 | -0.45 (-2.02%) | 1,222,500 |
| 10 Aug 2020 | HKD | 22.4 | 22.9 | 21.9 | 22.25 | 22.25 | -0.15 (-0.67%) | 426,000 |
