| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2020 | HKD | 21.8 | 22.45 | 21.55 | 22.4 | 22.4 | +0.6 (+2.75%) | 1,558,544 |
| 6 Aug 2020 | HKD | 22.1 | 22.45 | 21.75 | 21.8 | 21.8 | -0.2 (-0.91%) | 622,804 |
| 5 Aug 2020 | HKD | 21.8 | 22.95 | 21.8 | 22 | 22 | +0.2 (+0.92%) | 1,125,000 |
| 4 Aug 2020 | HKD | 22.35 | 22.65 | 21.75 | 21.8 | 21.8 | -0.5 (-2.24%) | 981,000 |
| 3 Aug 2020 | HKD | 21.5 | 22.3 | 21.25 | 22.3 | 22.3 | +0.95 (+4.45%) | 1,807,000 |
| 31 Jul 2020 | HKD | 21.65 | 22.2 | 20.8 | 21.35 | 21.35 | -0.05 (-0.23%) | 1,636,530 |
| 30 Jul 2020 | HKD | 20.1 | 22 | 19.94 | 21.4 | 21.4 | +1.4 (+7%) | 2,049,697 |
| 29 Jul 2020 | HKD | 19.62 | 20.9 | 19.62 | 20 | 20 | +0.48 (+2.46%) | 1,962,096 |
| 28 Jul 2020 | HKD | 19.8 | 21.15 | 19.38 | 19.52 | 19.52 | +0.36 (+1.88%) | 1,923,026 |
| 27 Jul 2020 | HKD | 20.35 | 20.35 | 18.76 | 19.16 | 19.16 | -0.54 (-2.74%) | 1,377,800 |
| 24 Jul 2020 | HKD | 20 | 20.7 | 19.28 | 19.7 | 19.7 | -0.3 (-1.50%) | 833,250 |
| 23 Jul 2020 | HKD | 19.4 | 20 | 19.26 | 20 | 20 | +1.3 (+6.95%) | 855,040 |
| 22 Jul 2020 | HKD | 19.04 | 20 | 18.52 | 18.7 | 18.7 | -0.34 (-1.79%) | 2,171,075 |
| 21 Jul 2020 | HKD | 18.9 | 19.24 | 18.76 | 19.04 | 19.04 | -0.12 (-0.63%) | 1,376,000 |
| 20 Jul 2020 | HKD | 19.12 | 19.7 | 18.9 | 19.16 | 19.16 | -0.18 (-0.93%) | 967,900 |
| 17 Jul 2020 | HKD | 17.76 | 19.48 | 17.76 | 19.34 | 19.34 | +1.34 (+7.44%) | 971,000 |
| 16 Jul 2020 | HKD | 19.96 | 19.96 | 18 | 18 | 18 | -1.64 (-8.35%) | 2,300,500 |
| 15 Jul 2020 | HKD | 18.84 | 19.66 | 18.84 | 19.64 | 19.64 | +0.74 (+3.92%) | 838,542 |
| 14 Jul 2020 | HKD | 19 | 19.26 | 18.76 | 18.9 | 18.9 | -0.38 (-1.97%) | 1,096,000 |
| 13 Jul 2020 | HKD | 18.82 | 19.98 | 18.82 | 19.28 | 19.28 | +0.22 (+1.15%) | 1,665,959 |
| 10 Jul 2020 | HKD | 18.18 | 19.48 | 18.12 | 19.06 | 19.06 | +0.92 (+5.07%) | 1,444,500 |
| 9 Jul 2020 | HKD | 18.16 | 18.8 | 17.92 | 18.14 | 18.14 | -0.02 (-0.11%) | 870,500 |
| 8 Jul 2020 | HKD | 18.1 | 18.64 | 18.02 | 18.16 | 18.16 | -0.24 (-1.30%) | 850,027 |
| 7 Jul 2020 | HKD | 18.48 | 18.78 | 17.62 | 18.4 | 18.4 | +0.12 (+0.66%) | 1,353,000 |
| 6 Jul 2020 | HKD | 19.2 | 19.5 | 18.18 | 18.28 | 18.28 | -0.76 (-3.99%) | 1,033,200 |
| 3 Jul 2020 | HKD | 18.4 | 19.1 | 18.4 | 19.04 | 19.04 | +0.42 (+2.26%) | 574,814 |
| 2 Jul 2020 | HKD | 17.9 | 19 | 17.72 | 18.62 | 18.62 | +0.72 (+4.02%) | 2,138,997 |
| 30 Jun 2020 | HKD | 17.7 | 18.2 | 17.68 | 17.9 | 17.9 | +0.28 (+1.59%) | 598,600 |
| 29 Jun 2020 | HKD | 17.68 | 17.86 | 17.32 | 17.62 | 17.62 | -0.1 (-0.56%) | 575,000 |
| 26 Jun 2020 | HKD | 17.46 | 17.98 | 17.46 | 17.72 | 17.72 | +0.08 (+0.45%) | 356,000 |
